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 (%)
Aug 31, 2005 47.81 49.77 47.69 49.19 4,200,400 +2.01(+4.26%)
Aug 30, 2005 46.04 47.35 45.89 47.18 2,688,600 +1.49(+3.26%)
Aug 29, 2005 46.10 46.29 44.85 45.69 2,803,700 +0.99(+2.21%)
Aug 26, 2005 45.46 45.88 44.58 44.70 2,257,800 -0.58(-1.28%)
Aug 25, 2005 44.52 45.28 44.30 45.28 2,848,200 +0.76(+1.71%)
Aug 24, 2005 43.80 44.57 43.16 44.52 2,534,400 +1.34(+3.10%)
Aug 23, 2005 43.20 43.23 42.20 43.18 1,945,000 +0.60(+1.41%)
Aug 22, 2005 42.75 43.40 42.25 42.58 1,664,500 +0.34(+0.80%)
Aug 19, 2005 41.78 42.44 41.60 42.24 2,570,600 +0.99(+2.40%)
Aug 18, 2005 42.00 42.20 40.55 41.25 5,773,400 -1.39(-3.26%)
Aug 17, 2005 44.00 44.95 42.41 42.64 3,867,400 -1.83(-4.12%)
Aug 16, 2005 44.05 44.64 43.49 44.47 2,805,600 +0.07(+0.16%)
Aug 15, 2005 45.18 45.19 43.91 44.40 2,022,200 -0.78(-1.73%)
Aug 12, 2005 45.81 45.84 44.70 45.18 2,194,100 -0.47(-1.03%)
Aug 11, 2005 45.24 45.79 45.05 45.65 2,379,300 +0.87(+1.94%)
Aug 10, 2005 43.80 44.85 43.57 44.78 2,392,300 +1.45(+3.35%)
Aug 09, 2005 43.50 43.70 42.76 43.33 2,040,200 -0.07(-0.16%)
Aug 08, 2005 43.55 44.55 43.24 43.40 3,114,400 +0.38(+0.88%)
Aug 05, 2005 43.10 43.46 42.41 43.02 2,334,900 -0.07(-0.16%)
Aug 04, 2005 42.25 43.37 42.23 43.09 2,982,800 +1.05(+2.50%)
Aug 03, 2005 42.90 43.31 41.75 42.04 4,922,700 -0.06(-0.14%)
Aug 02, 2005 42.14 42.63 41.79 42.10 3,291,900 +0.24(+0.57%)
Aug 01, 2005 42.15 42.24 41.65 41.86 2,255,300 +0.51(+1.23%)
Jul 29, 2005 42.56 43.00 41.18 41.35 2,063,900 -1.04(-2.45%)
Jul 28, 2005 42.94 43.20 41.79 42.39 2,517,600 +0.25(+0.59%)
Jul 27, 2005 42.00 42.54 41.73 42.14 1,509,300 +0.15(+0.36%)
Jul 26, 2005 41.98 42.31 41.55 41.99 1,658,200 -0.54(-1.27%)
Jul 25, 2005 42.00 42.68 41.52 42.53 1,699,500 +0.45(+1.07%)
Jul 22, 2005 41.44 42.08 41.29 42.08 2,194,000 +1.18(+2.89%)
Jul 21, 2005 41.10 41.52 40.80 40.90 1,449,400 -0.49(-1.18%)
Jul 20, 2005 41.20 41.46 40.20 41.39 2,886,900 +0.58(+1.42%)
Jul 19, 2005 39.76 40.85 39.54 40.81 1,909,200 +1.31(+3.32%)
Jul 18, 2005 40.30 40.35 39.26 39.50 2,758,600 -0.79(-1.96%)
Jul 15, 2005 41.00 41.00 39.94 40.29 2,751,300 -0.25(-0.62%)
Jul 14, 2005 43.25 43.30 40.45 40.54 3,836,600 -2.26(-5.28%)
Jul 13, 2005 43.66 43.68 42.76 42.80 1,757,900 -0.86(-1.97%)
Jul 12, 2005 43.52 43.96 43.20 43.66 1,793,200 +0.53(+1.23%)
Jul 11, 2005 43.06 43.32 42.66 43.13 2,560,400 -0.37(-0.85%)
Jul 08, 2005 43.95 43.96 43.12 43.50 2,560,700 +0.28(+0.65%)
Jul 07, 2005 41.80 43.22 41.67 43.22 2,033,100 +1.07(+2.54%)
Jul 06, 2005 42.87 42.87 42.06 42.15 2,107,500 +0.10(+0.24%)
Jul 05, 2005 41.15 42.13 41.00 42.05 2,273,700 +0.84(+2.04%)
Jul 01, 2005 39.98 41.29 39.98 41.21 1,478,500 +1.62(+4.09%)
Jun 30, 2005 40.00 40.50 39.42 39.59 2,222,100 -0.68(-1.69%)
Jun 29, 2005 40.30 40.52 39.56 40.27 1,946,000 -0.35(-0.86%)
Jun 28, 2005 41.00 41.28 40.50 40.62 1,701,200 -0.73(-1.77%)
Jun 27, 2005 41.24 41.45 40.91 41.35 2,292,200 +0.63(+1.55%)
Jun 24, 2005 40.75 41.14 40.62 40.72 2,234,500 +0.12(+0.30%)
Jun 23, 2005 41.13 41.54 40.50 40.60 2,231,700 -0.65(-1.58%)
Jun 22, 2005 40.40 41.44 40.24 41.25 2,974,200 +1.08(+2.69%)
Jun 21, 2005 41.15 41.27 40.11 40.17 1,794,800 -1.11(-2.69%)
Jun 20, 2005 40.50 41.56 40.50 41.28 2,492,100 +1.36(+3.41%)
Jun 17, 2005 40.80 40.98 39.79 39.92 2,547,700 -0.45(-1.11%)
Jun 16, 2005 39.89 40.58 39.81 40.37 1,689,900 +0.58(+1.46%)
Jun 15, 2005 39.53 39.90 39.26 39.79 2,111,400 +0.86(+2.21%)
Jun 14, 2005 38.77 39.05 38.36 38.93 1,966,600 -0.21(-0.54%)
Jun 13, 2005 39.08 39.50 38.87 39.14 1,778,200 -0.24(-0.61%)
Jun 10, 2005 38.80 39.40 38.63 39.38 2,075,600 +0.87(+2.26%)
Jun 09, 2005 37.90 38.70 37.75 38.51 2,748,800 +0.76(+2.01%)
Jun 08, 2005 36.48 38.70 36.28 37.75 5,409,000 +1.50(+4.14%)
Jun 07, 2005 36.26 36.45 36.11 36.25 1,457,200 -0.01(-0.03%)
Jun 06, 2005 36.20 36.27 35.77 36.26 1,210,500 +0.33(+0.92%)
Jun 03, 2005 35.65 35.99 35.46 35.93 1,154,200 +0.52(+1.47%)
Jun 02, 2005 35.10 35.78 34.84 35.41 1,649,500 -0.01(-0.03%)
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.