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 27, 2004 42.40 43.60 42.38 43.45 848,600 +0.77(+1.80%)
Feb 26, 2004 42.28 42.93 42.27 42.68 695,000 +0.62(+1.47%)
Feb 25, 2004 41.45 42.17 41.43 42.06 519,300 +0.47(+1.13%)
Feb 24, 2004 41.12 41.76 41.12 41.59 314,200 +0.47(+1.14%)
Feb 23, 2004 40.85 41.24 40.78 41.12 311,400 +0.37(+0.91%)
Feb 20, 2004 40.47 40.76 40.13 40.75 681,000 +0.18(+0.44%)
Feb 19, 2004 40.60 40.73 40.35 40.57 807,000 -0.18(-0.44%)
Feb 18, 2004 41.20 41.20 40.65 40.75 641,100 -0.37(-0.90%)
Feb 17, 2004 41.37 41.50 41.05 41.12 382,100 +0.04(+0.10%)
Feb 13, 2004 41.46 41.80 40.92 41.08 315,800 +0.01(+0.02%)
Feb 12, 2004 41.02 41.59 40.96 41.07 347,800 +0.18(+0.44%)
Feb 11, 2004 41.24 41.31 40.61 40.89 1,111,400 -0.31(-0.75%)
Feb 10, 2004 40.23 41.66 40.23 41.20 800,600 +1.63(+4.12%)
Feb 09, 2004 39.50 40.05 39.25 39.57 471,300 +0.21(+0.53%)
Feb 06, 2004 39.21 39.59 39.14 39.36 300,400 +0.54(+1.39%)
Feb 05, 2004 39.62 39.69 38.70 38.82 390,300 -0.77(-1.94%)
Feb 04, 2004 40.39 40.40 39.40 39.59 311,500 -0.92(-2.27%)
Feb 03, 2004 39.75 40.89 39.75 40.51 396,800 +0.76(+1.91%)
Feb 02, 2004 38.95 40.17 38.36 39.75 708,100 +0.65(+1.66%)
Jan 30, 2004 39.63 39.68 39.00 39.10 701,000 -0.92(-2.30%)
Jan 29, 2004 40.90 40.96 39.52 40.02 746,300 -1.08(-2.63%)
Jan 28, 2004 42.24 42.28 40.89 41.10 473,100 -1.57(-3.68%)
Jan 27, 2004 42.65 42.86 42.37 42.67 231,100 +0.36(+0.85%)
Jan 26, 2004 42.00 42.34 41.82 42.31 316,500 +0.23(+0.55%)
Jan 23, 2004 42.00 42.56 41.83 42.08 422,600 -0.12(-0.28%)
Jan 22, 2004 42.75 42.96 42.06 42.20 387,100 -0.57(-1.33%)
Jan 21, 2004 42.83 43.01 42.58 42.77 379,700 -0.54(-1.25%)
Jan 20, 2004 42.59 43.43 42.40 43.31 540,100 +1.95(+4.71%)
Jan 16, 2004 41.22 41.45 40.70 41.36 281,300 +0.18(+0.44%)
Jan 15, 2004 42.00 42.31 41.13 41.18 370,700 -0.91(-2.16%)
Jan 14, 2004 42.10 42.28 41.70 42.09 299,900 -0.17(-0.40%)
Jan 13, 2004 42.16 42.50 42.10 42.26 358,700 +0.37(+0.88%)
Jan 12, 2004 41.75 41.93 41.51 41.89 271,900 -0.04(-0.10%)
Jan 09, 2004 41.34 42.31 40.53 41.93 497,800 +0.58(+1.40%)
Jan 08, 2004 41.52 41.52 40.83 41.35 420,800 -0.03(-0.07%)
Jan 07, 2004 41.51 41.61 41.18 41.38 740,600 -0.39(-0.93%)
Jan 06, 2004 41.65 41.77 41.39 41.77 730,500 +0.48(+1.16%)
Jan 05, 2004 40.50 41.36 40.38 41.29 681,300 +1.47(+3.69%)
Jan 02, 2004 39.77 40.08 39.68 39.82 369,500 +0.38(+0.96%)
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%)
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.