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 (%)
Jul 30, 2004 44.60 44.81 44.32 44.32 1,656,300 +0.02(+0.05%)
Jul 29, 2004 44.27 44.54 43.61 44.30 1,116,000 +0.04(+0.09%)
Jul 28, 2004 44.17 44.36 43.66 44.26 1,078,100 +0.49(+1.12%)
Jul 27, 2004 43.35 43.82 43.13 43.77 639,000 -0.19(-0.43%)
Jul 26, 2004 44.79 44.86 43.76 43.96 411,100 -0.74(-1.66%)
Jul 23, 2004 44.98 45.33 44.67 44.70 307,600 -0.31(-0.69%)
Jul 22, 2004 45.66 45.75 44.96 45.01 505,800 -0.46(-1.01%)
Jul 21, 2004 45.24 45.73 45.20 45.47 610,300 +0.18(+0.40%)
Jul 20, 2004 45.20 45.66 45.12 45.29 393,600 -0.12(-0.26%)
Jul 19, 2004 45.15 45.50 45.05 45.41 320,400 +0.46(+1.02%)
Jul 16, 2004 44.49 45.23 44.43 44.95 546,500 +0.98(+2.23%)
Jul 15, 2004 44.06 44.31 43.86 43.97 282,900 -0.21(-0.48%)
Jul 14, 2004 43.55 44.25 43.55 44.18 381,100 +0.44(+1.01%)
Jul 13, 2004 43.72 43.75 43.12 43.74 309,300 -0.32(-0.73%)
Jul 12, 2004 44.45 44.46 43.65 44.06 248,400 -0.34(-0.77%)
Jul 09, 2004 43.72 44.41 43.52 44.40 374,200 +0.53(+1.21%)
Jul 08, 2004 43.63 44.01 43.31 43.87 361,300 +0.21(+0.48%)
Jul 07, 2004 43.38 43.74 43.38 43.66 366,600 +0.09(+0.21%)
Jul 06, 2004 43.28 43.80 43.19 43.57 299,100 +0.44(+1.02%)
Jul 02, 2004 43.29 43.39 42.90 43.13 248,800 +0.00(+0.00%)
Jul 01, 2004 42.90 43.47 42.83 43.13 223,000 -0.03(-0.07%)
Jun 30, 2004 42.75 43.30 42.15 43.16 422,500 +0.70(+1.65%)
Jun 29, 2004 41.72 42.46 41.46 42.46 421,300 +0.46(+1.10%)
Jun 28, 2004 42.57 42.60 41.71 42.00 450,300 -0.77(-1.80%)
Jun 25, 2004 42.72 43.31 42.61 42.77 194,800 -0.20(-0.47%)
Jun 24, 2004 43.34 43.41 42.61 42.97 624,500 -0.01(-0.02%)
Jun 23, 2004 43.00 43.27 42.65 42.98 616,900 -0.01(-0.02%)
Jun 22, 2004 42.82 43.08 42.74 42.99 430,900 +0.23(+0.54%)
Jun 21, 2004 42.75 42.97 42.51 42.76 308,600 +0.13(+0.30%)
Jun 18, 2004 42.59 43.10 42.39 42.63 447,500 +0.03(+0.07%)
Jun 17, 2004 42.11 42.85 42.01 42.60 711,600 +0.43(+1.02%)
Jun 16, 2004 41.82 42.32 41.75 42.17 620,000 +0.39(+0.93%)
Jun 15, 2004 41.25 41.95 40.58 41.78 788,700 +1.34(+3.31%)
Jun 14, 2004 40.24 40.56 40.12 40.44 284,800 +0.09(+0.22%)
Jun 10, 2004 39.64 40.84 39.62 40.35 584,100 +0.88(+2.23%)
Jun 09, 2004 39.82 40.00 39.45 39.47 544,400 -0.94(-2.33%)
Jun 08, 2004 40.76 41.10 40.25 40.41 247,600 -0.37(-0.91%)
Jun 07, 2004 40.34 40.92 40.07 40.78 271,400 +0.57(+1.42%)
Jun 04, 2004 40.09 40.29 39.63 40.21 279,000 +0.13(+0.32%)
Jun 03, 2004 41.15 41.31 39.88 40.08 369,600 -0.32(-0.79%)
Jun 02, 2004 40.54 40.74 40.08 40.40 550,400 -0.08(-0.20%)
Jun 01, 2004 40.20 40.61 39.67 40.48 549,500 +1.13(+2.87%)
May 28, 2004 39.38 39.85 39.29 39.35 400,800 -0.05(-0.13%)
May 27, 2004 40.28 40.45 39.25 39.40 611,200 -0.88(-2.18%)
May 26, 2004 41.26 41.28 40.21 40.28 677,400 -0.62(-1.52%)
May 25, 2004 40.42 41.13 40.42 40.90 474,300 +0.26(+0.64%)
May 24, 2004 39.76 40.76 39.21 40.64 504,900 +0.99(+2.50%)
May 21, 2004 40.27 40.50 39.51 39.65 403,000 -0.66(-1.64%)
May 20, 2004 40.40 41.00 40.26 40.31 301,000 +0.16(+0.40%)
May 19, 2004 41.13 41.13 40.15 40.15 616,400 -0.06(-0.15%)
May 18, 2004 40.90 41.08 40.14 40.21 501,200 -0.80(-1.95%)
May 17, 2004 41.45 41.67 40.77 41.01 710,300 +0.14(+0.34%)
May 14, 2004 39.71 41.11 39.71 40.87 652,900 +1.22(+3.08%)
May 13, 2004 39.62 39.83 39.23 39.65 381,400 +0.10(+0.25%)
May 12, 2004 39.10 39.75 38.90 39.55 560,900 +0.46(+1.18%)
May 11, 2004 38.69 39.26 38.54 39.09 721,700 +0.74(+1.93%)
May 10, 2004 39.00 39.05 38.05 38.35 1,098,500 -1.64(-4.10%)
May 07, 2004 40.60 41.06 39.95 39.99 533,800 -1.12(-2.72%)
May 06, 2004 41.70 41.70 40.72 41.11 509,100 -0.21(-0.51%)
May 05, 2004 41.81 41.86 40.89 41.32 678,500 -0.49(-1.17%)
May 04, 2004 40.99 42.05 40.99 41.81 1,023,600 +1.21(+2.98%)
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.