Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EnCana Corporation (NY: ECA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 68.50 69.24 65.40 66.89 2,117,800 -0.72(-1.06%)
Feb 25, 2005 65.38 68.45 65.21 67.61 1,851,500 +2.24(+3.43%)
Feb 24, 2005 65.25 65.46 64.25 65.37 1,287,600 +0.31(+0.48%)
Feb 23, 2005 64.49 66.00 63.92 65.06 1,265,200 +0.43(+0.67%)
Feb 22, 2005 64.50 64.99 63.85 64.63 2,139,800 +1.13(+1.78%)
Feb 18, 2005 62.32 63.86 62.06 63.50 892,600 +1.43(+2.30%)
Feb 17, 2005 63.96 64.88 61.90 62.07 1,483,900 -1.88(-2.94%)
Feb 16, 2005 62.11 64.09 62.11 63.95 942,800 +1.88(+3.03%)
Feb 15, 2005 61.90 62.38 61.66 62.07 557,200 +0.09(+0.15%)
Feb 14, 2005 61.75 62.03 61.30 61.98 472,500 +0.54(+0.88%)
Feb 11, 2005 60.70 62.11 60.50 61.44 861,500 +0.03(+0.05%)
Feb 10, 2005 59.97 61.92 59.93 61.41 1,030,800 +2.16(+3.65%)
Feb 09, 2005 59.35 60.05 59.25 59.25 1,077,000 -0.87(-1.45%)
Feb 08, 2005 59.75 60.25 59.58 60.12 742,700 -0.15(-0.25%)
Feb 07, 2005 61.15 61.16 60.21 60.27 751,800 -0.48(-0.79%)
Feb 04, 2005 60.65 61.12 60.59 60.75 601,000 +0.03(+0.05%)
Feb 03, 2005 60.37 61.22 60.32 60.72 787,900 -0.06(-0.10%)
Feb 02, 2005 60.50 61.04 60.14 60.78 993,300 +0.43(+0.71%)
Feb 01, 2005 59.02 60.47 58.73 60.35 916,000 +1.26(+2.13%)
Jan 31, 2005 58.35 59.12 58.30 59.09 1,341,600 +0.06(+0.10%)
Jan 28, 2005 58.61 59.04 58.05 59.03 837,800 -0.23(-0.39%)
Jan 27, 2005 59.00 60.53 59.00 59.26 920,800 +0.06(+0.10%)
Jan 26, 2005 58.50 59.48 58.38 59.20 718,700 +0.79(+1.35%)
Jan 25, 2005 57.25 58.55 57.22 58.41 1,017,400 +0.62(+1.07%)
Jan 24, 2005 57.40 57.88 57.23 57.79 800,900 +0.55(+0.96%)
Jan 21, 2005 56.85 57.48 56.37 57.24 897,100 +0.93(+1.65%)
Jan 20, 2005 56.20 56.39 55.62 56.31 736,600 -0.68(-1.19%)
Jan 19, 2005 57.84 57.87 56.76 56.99 776,700 -1.11(-1.91%)
Jan 18, 2005 57.60 58.50 57.52 58.10 1,362,000 +0.73(+1.27%)
Jan 14, 2005 57.05 57.56 56.76 57.37 960,300 -0.33(-0.57%)
Jan 13, 2005 57.30 57.99 56.80 57.70 816,800 +0.40(+0.70%)
Jan 12, 2005 56.17 57.30 56.05 57.30 1,046,000 +1.82(+3.28%)
Jan 11, 2005 54.65 55.55 54.60 55.48 636,100 +0.96(+1.76%)
Jan 10, 2005 54.10 54.84 53.96 54.52 851,700 +1.15(+2.15%)
Jan 07, 2005 54.20 54.20 52.90 53.37 1,061,300 -0.28(-0.52%)
Jan 06, 2005 53.15 53.92 53.01 53.65 1,296,200 +0.42(+0.79%)
Jan 05, 2005 54.10 54.34 53.20 53.23 910,800 -1.20(-2.20%)
Jan 04, 2005 54.50 54.99 54.14 54.43 1,050,700 +0.13(+0.24%)
Jan 03, 2005 56.59 56.59 54.20 54.30 1,111,000 -2.76(-4.84%)
Dec 31, 2004 57.00 57.30 56.93 57.06 355,000 +0.26(+0.46%)
Dec 30, 2004 55.95 57.04 55.85 56.80 465,700 +0.54(+0.96%)
Dec 29, 2004 55.65 56.48 55.65 56.26 606,100 +0.74(+1.33%)
Dec 28, 2004 54.90 55.68 54.90 55.52 281,800 +0.33(+0.60%)
Dec 27, 2004 55.85 56.22 55.14 55.19 689,200 -0.71(-1.27%)
Dec 23, 2004 55.46 56.31 55.26 55.90 602,600 +0.69(+1.25%)
Dec 22, 2004 56.58 56.78 55.01 55.21 1,005,600 -1.41(-2.49%)
Dec 21, 2004 56.00 56.95 56.00 56.62 617,200 +0.51(+0.91%)
Dec 20, 2004 55.15 56.14 55.15 56.11 730,600 +0.90(+1.63%)
Dec 17, 2004 54.53 55.42 54.31 55.21 753,000 +0.93(+1.71%)
Dec 16, 2004 54.47 54.71 54.00 54.28 798,400 -0.62(-1.13%)
Dec 15, 2004 53.87 55.33 53.36 54.90 835,500 +1.56(+2.92%)
Dec 14, 2004 52.84 53.56 52.66 53.34 586,000 +0.49(+0.93%)
Dec 13, 2004 52.31 53.39 52.17 52.85 1,518,200 +0.19(+0.36%)
Dec 10, 2004 53.72 54.27 52.59 52.66 885,100 -1.09(-2.03%)
Dec 09, 2004 53.07 53.81 52.91 53.75 961,500 +0.88(+1.66%)
Dec 08, 2004 51.73 53.67 51.59 52.87 1,207,200 -0.13(-0.25%)
Dec 07, 2004 54.35 54.43 52.20 53.00 1,055,100 -1.70(-3.11%)
Dec 06, 2004 54.94 55.08 54.25 54.70 712,400 +0.24(+0.44%)
Dec 03, 2004 53.71 54.47 53.56 54.46 1,617,200 +0.19(+0.35%)
Dec 02, 2004 55.50 55.56 53.64 54.27 1,482,700 -1.97(-3.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.