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 (%)
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%)
Jun 01, 2005 34.88 35.72 34.88 35.42 1,905,700 +0.75(+2.16%)
May 31, 2005 35.00 35.21 34.65 34.67 1,403,800 -0.76(-2.15%)
May 27, 2005 34.75 35.50 34.52 35.43 2,091,400 +0.94(+2.73%)
May 26, 2005 34.57 34.68 34.10 34.49 1,593,500 -0.18(-0.52%)
May 25, 2005 34.00 34.88 33.56 34.67 1,846,000 +0.58(+1.70%)
May 24, 2005 34.15 34.39 33.91 34.09 1,322,000 -0.17(-0.50%)
May 23, 2005 33.07 34.50 33.00 34.26 1,386,600 -31.88(-48.20%)
May 20, 2005 66.99 67.06 65.90 66.14 1,059,600 -0.92(-1.37%)
May 19, 2005 66.45 67.57 66.45 67.06 800,900 +0.42(+0.63%)
May 18, 2005 66.40 67.30 65.78 66.64 1,317,300 +0.82(+1.25%)
May 17, 2005 63.80 66.17 63.80 65.82 1,144,300 +1.33(+2.06%)
May 16, 2005 64.32 64.53 63.05 64.49 1,504,500 -0.42(-0.65%)
May 13, 2005 66.00 66.05 64.62 64.91 1,258,700 -1.07(-1.62%)
May 12, 2005 67.51 67.67 65.51 65.98 1,073,300 -2.36(-3.45%)
May 11, 2005 68.35 68.99 67.67 68.34 907,500 -0.83(-1.20%)
May 10, 2005 69.88 70.25 68.94 69.17 849,800 +0.09(+0.13%)
May 09, 2005 69.57 69.92 68.88 69.08 1,123,000 -0.03(-0.04%)
May 06, 2005 68.36 69.42 68.24 69.11 956,000 +1.01(+1.48%)
May 05, 2005 67.06 68.24 66.90 68.10 1,013,500 +1.55(+2.33%)
May 04, 2005 65.62 66.55 65.10 66.55 1,126,900 +1.45(+2.23%)
May 03, 2005 66.35 66.35 64.70 65.10 1,310,500 -1.91(-2.85%)
May 02, 2005 63.99 67.14 63.88 67.01 1,380,900 +3.15(+4.93%)
Apr 29, 2005 64.65 64.94 63.62 63.86 1,094,600 -0.25(-0.39%)
Apr 28, 2005 63.50 64.66 63.36 64.11 1,329,400 -0.34(-0.53%)
Apr 27, 2005 66.35 66.50 64.23 64.45 1,488,600 -2.72(-4.05%)
Apr 26, 2005 66.80 67.51 66.75 67.17 639,800 -0.46(-0.68%)
Apr 25, 2005 67.70 68.25 67.06 67.63 897,600 +0.47(+0.70%)
Apr 22, 2005 67.37 68.26 66.34 67.16 868,700 -0.07(-0.10%)
Apr 21, 2005 65.39 67.25 65.25 67.23 1,057,500 +1.65(+2.52%)
Apr 20, 2005 67.05 67.75 65.44 65.58 1,098,600 -1.24(-1.86%)
Apr 19, 2005 65.25 67.40 65.24 66.82 1,244,200 +2.30(+3.56%)
Apr 18, 2005 63.00 64.69 62.62 64.52 1,233,000 +1.01(+1.59%)
Apr 15, 2005 65.21 65.44 63.50 63.51 1,728,400 -2.26(-3.44%)
Apr 14, 2005 66.55 67.35 65.61 65.77 1,471,100 -0.71(-1.07%)
Apr 13, 2005 67.20 67.60 66.21 66.48 1,545,900 -2.05(-2.99%)
Apr 12, 2005 70.61 70.91 67.82 68.53 1,448,500 -1.87(-2.66%)
Apr 11, 2005 69.39 70.47 69.07 70.40 1,000,100 +0.40(+0.57%)
Apr 08, 2005 70.89 71.88 69.97 70.00 1,040,900 -1.40(-1.96%)
Apr 07, 2005 73.80 74.22 71.22 71.40 1,948,900 -1.57(-2.15%)
Apr 06, 2005 70.30 72.97 69.76 72.97 1,710,300 +1.93(+2.72%)
Apr 05, 2005 71.56 72.20 70.40 71.04 1,037,400 -0.69(-0.96%)
Apr 04, 2005 72.39 73.86 71.33 71.73 1,861,300 -0.45(-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.