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 (%)
Dec 31, 2003 39.75 40.01 39.40 39.44 368,000 -0.27(-0.68%)
Dec 30, 2003 39.55 40.08 39.50 39.71 508,200 +0.29(+0.74%)
Dec 29, 2003 38.80 39.52 38.68 39.42 357,400 +0.74(+1.91%)
Dec 26, 2003 38.97 39.00 38.63 38.68 85,700 -0.20(-0.51%)
Dec 24, 2003 38.47 39.00 38.41 38.88 189,200 +0.59(+1.54%)
Dec 23, 2003 38.19 38.37 37.95 38.29 349,500 +0.02(+0.05%)
Dec 22, 2003 38.29 38.42 38.13 38.27 330,400 -0.02(-0.05%)
Dec 19, 2003 38.70 38.83 38.15 38.29 515,400 -0.75(-1.92%)
Dec 18, 2003 38.84 39.24 38.63 39.04 494,500 +0.62(+1.61%)
Dec 17, 2003 37.76 38.56 37.65 38.42 397,900 +0.73(+1.94%)
Dec 16, 2003 37.40 37.81 37.40 37.69 572,000 +0.05(+0.13%)
Dec 15, 2003 37.78 37.85 37.57 37.64 279,400 -0.14(-0.37%)
Dec 12, 2003 37.51 37.92 37.31 37.78 646,800 +0.27(+0.72%)
Dec 11, 2003 37.35 37.85 37.06 37.51 539,100 -0.41(-1.08%)
Dec 10, 2003 38.46 38.46 37.79 37.92 393,400 -0.64(-1.66%)
Dec 09, 2003 38.60 38.73 38.40 38.56 687,500 -0.07(-0.18%)
Dec 08, 2003 38.32 38.66 38.15 38.63 809,300 +0.56(+1.47%)
Dec 05, 2003 38.38 38.38 37.99 38.07 757,500 -0.32(-0.83%)
Dec 04, 2003 37.38 38.50 37.17 38.39 856,800 +0.90(+2.40%)
Dec 03, 2003 37.14 37.55 36.90 37.49 874,700 +0.56(+1.52%)
Dec 02, 2003 36.50 37.14 36.42 36.93 484,600 +0.46(+1.26%)
Dec 01, 2003 36.57 36.57 36.36 36.47 608,600 -0.26(-0.71%)
Nov 28, 2003 36.52 36.75 36.38 36.73 262,500 +0.92(+2.57%)
Nov 26, 2003 35.39 35.86 35.39 35.81 523,200 +0.67(+1.91%)
Nov 25, 2003 35.28 35.28 35.09 35.14 319,000 -0.04(-0.11%)
Nov 24, 2003 35.50 35.56 34.91 35.18 424,900 -0.62(-1.73%)
Nov 21, 2003 35.89 36.30 35.80 35.80 549,400 -0.09(-0.25%)
Nov 20, 2003 35.58 36.14 35.53 35.89 875,400 +0.40(+1.13%)
Nov 19, 2003 35.20 35.57 35.17 35.49 375,700 +0.42(+1.20%)
Nov 18, 2003 35.11 35.30 34.90 35.07 475,300 -0.03(-0.09%)
Nov 17, 2003 35.12 35.30 34.91 35.10 379,100 -0.33(-0.93%)
Nov 14, 2003 35.00 35.53 34.96 35.43 515,300 +0.35(+1.00%)
Nov 13, 2003 34.98 35.18 34.85 35.08 566,600 +0.14(+0.40%)
Nov 12, 2003 35.22 35.25 34.81 34.94 589,300 -0.08(-0.23%)
Nov 11, 2003 35.20 35.20 35.09 35.02 420,400 -0.12(-0.34%)
Nov 10, 2003 34.96 35.20 34.75 35.14 503,600 +0.55(+1.59%)
Nov 07, 2003 34.11 34.71 34.05 34.59 680,600 +0.99(+2.95%)
Nov 06, 2003 33.75 33.79 33.53 33.60 539,300 -0.01(-0.03%)
Nov 05, 2003 34.00 33.82 33.55 33.61 737,000 +0.01(+0.03%)
Nov 04, 2003 34.00 34.00 33.49 33.60 663,600 -0.50(-1.47%)
Nov 03, 2003 34.37 34.38 34.00 34.10 490,830 -0.27(-0.79%)
Oct 31, 2003 34.19 34.57 34.19 34.37 588,800 +0.12(+0.35%)
Oct 30, 2003 35.02 35.05 34.10 34.25 701,200 -0.55(-1.58%)
Oct 29, 2003 35.35 35.55 34.80 34.80 1,078,900 -0.65(-1.83%)
Oct 28, 2003 36.41 36.74 35.17 35.45 937,200 -0.96(-2.64%)
Oct 27, 2003 36.34 36.67 36.34 36.41 268,200 -0.18(-0.49%)
Oct 24, 2003 36.57 36.62 36.39 36.59 297,100 +0.04(+0.11%)
Oct 23, 2003 36.55 36.66 36.24 36.55 762,400 -0.16(-0.44%)
Oct 22, 2003 37.26 37.26 36.66 36.71 1,137,600 -0.31(-0.84%)
Oct 21, 2003 36.87 37.11 36.87 37.02 445,300 +0.10(+0.27%)
Oct 20, 2003 37.31 37.34 36.77 36.92 958,600 -1.05(-2.77%)
Oct 17, 2003 37.98 38.07 37.90 37.97 385,200 -0.09(-0.24%)
Oct 16, 2003 37.84 38.22 37.84 38.06 332,100 +0.28(+0.74%)
Oct 15, 2003 37.60 38.17 37.50 37.78 473,100 +0.08(+0.21%)
Oct 14, 2003 37.38 37.77 37.25 37.70 448,100 +0.08(+0.21%)
Oct 13, 2003 37.78 37.83 37.47 37.62 208,200 -0.16(-0.42%)
Oct 10, 2003 37.46 37.81 37.40 37.78 265,000 +0.69(+1.86%)
Oct 09, 2003 37.19 37.21 36.90 37.09 323,400 -0.10(-0.27%)
Oct 08, 2003 37.36 37.42 37.07 37.19 182,300 -0.01(-0.03%)
Oct 07, 2003 37.30 37.45 37.10 37.20 293,400 +0.06(+0.16%)
Oct 06, 2003 36.51 37.25 36.51 37.14 319,500 +0.68(+1.87%)
Oct 03, 2003 36.50 36.55 36.04 36.46 402,400 -0.22(-0.60%)
Oct 02, 2003 36.42 36.85 36.42 36.68 432,900 +0.09(+0.25%)
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.