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 (%)
Nov 30, 2004 56.85 57.43 56.82 57.03 515,500 +0.03(+0.05%)
Nov 29, 2004 56.91 57.40 56.26 57.00 919,700 +0.09(+0.16%)
Nov 26, 2004 56.44 57.25 56.35 56.91 316,400 +1.15(+2.06%)
Nov 24, 2004 54.80 56.00 54.32 55.76 888,300 +1.12(+2.05%)
Nov 23, 2004 54.78 55.66 54.56 54.64 1,247,800 -0.14(-0.26%)
Nov 22, 2004 53.51 55.08 53.51 54.78 1,050,400 +1.32(+2.47%)
Nov 19, 2004 51.58 53.49 51.58 53.46 1,252,000 +2.30(+4.50%)
Nov 18, 2004 51.40 51.43 51.00 51.16 1,833,800 -0.56(-1.08%)
Nov 17, 2004 51.71 52.21 51.60 51.72 1,235,300 +0.12(+0.23%)
Nov 16, 2004 52.05 52.26 51.39 51.60 853,400 -0.21(-0.41%)
Nov 15, 2004 52.13 52.13 51.24 51.81 703,900 -0.80(-1.52%)
Nov 12, 2004 51.98 53.02 51.64 52.61 1,268,800 +0.68(+1.31%)
Nov 11, 2004 51.64 52.14 51.59 51.93 913,700 -0.19(-0.36%)
Nov 10, 2004 51.31 52.24 50.73 52.12 751,500 +0.87(+1.70%)
Nov 09, 2004 50.55 51.50 50.55 51.25 831,800 -0.24(-0.47%)
Nov 08, 2004 51.44 51.63 50.90 51.49 1,247,700 -0.01(-0.02%)
Nov 05, 2004 50.04 51.58 49.87 51.50 964,900 +1.66(+3.33%)
Nov 04, 2004 50.00 50.37 49.64 49.84 679,400 +0.10(+0.20%)
Nov 03, 2004 50.00 50.61 49.16 49.74 911,300 +0.53(+1.08%)
Nov 02, 2004 49.40 49.68 48.91 49.21 630,400 -0.39(-0.79%)
Nov 01, 2004 49.86 49.99 48.85 49.60 819,100 +0.20(+0.40%)
Oct 29, 2004 48.60 49.76 48.60 49.40 1,186,600 +1.68(+3.52%)
Oct 28, 2004 48.04 48.81 47.38 47.72 751,400 -0.63(-1.30%)
Oct 27, 2004 49.50 50.26 48.06 48.35 1,533,900 -0.88(-1.79%)
Oct 26, 2004 48.75 49.28 48.61 49.23 583,900 +0.18(+0.37%)
Oct 25, 2004 49.93 49.98 48.51 49.05 688,500 -0.21(-0.43%)
Oct 22, 2004 49.30 49.96 49.25 49.26 488,500 +0.02(+0.04%)
Oct 21, 2004 48.88 49.45 48.88 49.24 576,300 +0.36(+0.74%)
Oct 20, 2004 46.90 48.89 46.90 48.88 494,000 +2.01(+4.29%)
Oct 19, 2004 46.38 46.96 46.12 46.87 546,900 +0.09(+0.19%)
Oct 18, 2004 48.13 48.14 46.69 46.78 562,900 -1.11(-2.32%)
Oct 15, 2004 48.17 48.31 47.75 47.89 392,700 -0.28(-0.58%)
Oct 14, 2004 47.57 48.40 47.55 48.17 481,000 +0.72(+1.52%)
Oct 13, 2004 47.22 47.58 46.61 47.45 1,067,100 -0.98(-2.02%)
Oct 12, 2004 49.05 49.19 48.20 48.43 579,300 -0.67(-1.36%)
Oct 11, 2004 49.50 49.67 48.50 49.10 418,100 -0.38(-0.77%)
Oct 08, 2004 49.43 49.74 48.94 49.48 728,900 +0.33(+0.67%)
Oct 07, 2004 49.38 49.93 48.91 49.15 1,807,200 +0.37(+0.76%)
Oct 06, 2004 48.09 48.99 48.03 48.78 570,300 +0.46(+0.95%)
Oct 05, 2004 47.62 48.51 47.62 48.32 633,200 +1.27(+2.70%)
Oct 04, 2004 46.34 47.22 46.16 47.05 690,300 +0.08(+0.17%)
Oct 01, 2004 46.30 47.10 46.10 46.97 363,200 +0.67(+1.45%)
Sep 30, 2004 46.20 46.92 46.20 46.30 935,700 +0.10(+0.22%)
Sep 29, 2004 46.33 46.80 46.09 46.20 812,900 +0.00(+0.00%)
Sep 28, 2004 45.50 46.26 45.38 46.20 883,200 +0.99(+2.19%)
Sep 27, 2004 45.85 46.07 45.10 45.21 542,200 -0.44(-0.96%)
Sep 24, 2004 45.20 45.94 45.20 45.65 434,600 +0.37(+0.82%)
Sep 23, 2004 45.14 45.31 44.91 45.28 387,700 +0.15(+0.33%)
Sep 22, 2004 45.27 45.38 44.79 45.13 455,800 -0.24(-0.53%)
Sep 21, 2004 44.36 45.71 44.28 45.37 591,700 +1.29(+2.93%)
Sep 20, 2004 42.92 44.30 42.89 44.08 574,600 +1.16(+2.70%)
Sep 17, 2004 42.50 43.09 42.45 42.92 388,800 +0.15(+0.35%)
Sep 16, 2004 42.70 42.87 42.49 42.77 319,900 +0.10(+0.23%)
Sep 15, 2004 42.33 42.99 42.26 42.67 448,200 +0.10(+0.23%)
Sep 14, 2004 42.42 42.65 42.15 42.57 405,900 +0.19(+0.45%)
Sep 13, 2004 41.80 42.62 41.77 42.38 632,000 +0.80(+1.92%)
Sep 10, 2004 42.20 42.30 41.43 41.58 336,300 -0.63(-1.49%)
Sep 09, 2004 41.83 42.49 41.52 42.21 428,400 +0.35(+0.84%)
Sep 08, 2004 41.65 41.94 41.34 41.86 321,600 +0.15(+0.36%)
Sep 07, 2004 41.77 41.99 41.56 41.71 422,600 -0.30(-0.71%)
Sep 03, 2004 41.65 42.12 41.43 42.01 348,600 -0.11(-0.26%)
Sep 02, 2004 42.15 42.47 41.96 42.12 482,200 +0.26(+0.62%)
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.