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 (%)
Jan 31, 2006 49.24 49.93 49.22 49.86 3,733,000 +0.63(+1.28%)
Jan 30, 2006 47.95 49.36 47.72 49.23 4,511,600 +2.12(+4.50%)
Jan 27, 2006 47.48 47.89 47.00 47.11 3,860,100 +0.63(+1.36%)
Jan 26, 2006 46.01 46.72 44.96 46.48 5,211,400 +0.33(+0.72%)
Jan 25, 2006 46.89 47.21 45.70 46.15 4,465,300 -0.90(-1.91%)
Jan 24, 2006 47.30 47.62 47.01 47.05 3,652,800 -1.04(-2.16%)
Jan 23, 2006 47.61 48.29 46.96 48.09 4,271,300 +0.49(+1.03%)
Jan 20, 2006 48.66 49.00 47.45 47.60 4,678,100 -0.30(-0.63%)
Jan 19, 2006 46.65 48.04 46.43 47.90 4,805,300 +1.48(+3.19%)
Jan 18, 2006 47.74 48.09 46.20 46.42 4,606,000 -1.91(-3.95%)
Jan 17, 2006 48.28 48.84 47.60 48.33 4,616,400 +2.42(+5.27%)
Jan 13, 2006 45.61 46.03 45.21 45.91 3,868,200 +0.30(+0.66%)
Jan 12, 2006 45.98 46.32 44.90 45.61 5,859,100 +0.21(+0.46%)
Jan 11, 2006 45.52 45.58 44.68 45.40 3,902,400 -0.16(-0.35%)
Jan 10, 2006 45.06 45.92 44.90 45.56 3,819,800 +0.51(+1.13%)
Jan 09, 2006 45.95 45.99 45.01 45.05 2,875,800 -0.81(-1.77%)
Jan 06, 2006 45.83 46.18 45.50 45.86 2,786,900 +0.64(+1.42%)
Jan 05, 2006 45.75 45.88 44.77 45.22 3,941,500 -1.08(-2.33%)
Jan 04, 2006 46.10 46.39 45.49 46.30 3,925,900 -0.40(-0.86%)
Jan 03, 2006 45.40 46.86 45.37 46.70 3,852,900 +1.54(+3.41%)
Dec 30, 2005 44.40 45.42 44.24 45.16 2,057,300 +0.29(+0.65%)
Dec 29, 2005 45.55 45.55 44.77 44.87 3,029,800 -0.68(-1.49%)
Dec 28, 2005 44.40 45.81 44.17 45.55 2,506,900 +1.55(+3.52%)
Dec 27, 2005 45.05 45.11 43.85 44.00 3,215,400 -1.67(-3.66%)
Dec 23, 2005 45.40 45.76 44.86 45.67 2,313,600 -0.34(-0.74%)
Dec 22, 2005 47.05 47.09 45.80 46.01 2,451,500 -0.69(-1.48%)
Dec 21, 2005 47.00 47.09 46.35 46.70 2,842,800 -0.19(-0.41%)
Dec 20, 2005 46.73 47.40 46.66 46.89 2,077,300 +0.16(+0.34%)
Dec 19, 2005 47.05 47.75 46.45 46.73 3,416,700 -0.18(-0.38%)
Dec 16, 2005 48.65 48.75 46.71 46.91 3,713,500 -1.99(-4.07%)
Dec 15, 2005 49.76 50.08 48.48 48.90 4,997,400 -1.32(-2.63%)
Dec 14, 2005 51.18 51.18 49.67 50.22 4,231,800 -0.90(-1.76%)
Dec 13, 2005 51.53 52.04 50.92 51.12 3,735,100 -0.12(-0.23%)
Dec 12, 2005 51.59 51.75 50.59 51.24 3,258,200 +1.17(+2.34%)
Dec 09, 2005 49.79 50.75 49.73 50.07 3,600,400 -0.56(-1.11%)
Dec 08, 2005 49.42 50.73 48.95 50.63 3,686,500 +1.43(+2.91%)
Dec 07, 2005 49.58 49.70 48.61 49.20 3,236,300 +0.55(+1.13%)
Dec 06, 2005 47.85 49.09 47.35 48.65 3,022,800 +0.52(+1.08%)
Dec 05, 2005 47.95 49.23 47.49 48.13 5,177,300 +0.89(+1.88%)
Dec 02, 2005 46.82 47.29 46.62 47.24 3,762,500 +1.12(+2.43%)
Dec 01, 2005 44.54 46.12 44.51 46.12 4,730,100 +1.80(+4.06%)
Nov 30, 2005 44.49 44.92 44.15 44.32 2,748,400 -0.37(-0.83%)
Nov 29, 2005 45.00 45.20 44.42 44.69 2,172,500 -0.06(-0.13%)
Nov 28, 2005 45.54 45.70 44.48 44.75 2,893,700 -1.43(-3.10%)
Nov 25, 2005 46.79 47.01 45.97 46.18 1,066,300 +0.18(+0.39%)
Nov 23, 2005 46.40 46.41 45.35 46.00 3,132,400 -0.44(-0.95%)
Nov 22, 2005 45.43 46.77 45.26 46.44 3,273,800 +1.84(+4.13%)
Nov 21, 2005 44.15 44.60 43.73 44.60 2,364,300 +1.10(+2.53%)
Nov 18, 2005 44.00 44.11 43.03 43.50 3,929,900 -0.84(-1.89%)
Nov 17, 2005 46.00 46.47 44.22 44.34 4,361,600 -0.74(-1.64%)
Nov 16, 2005 43.55 45.17 43.00 45.08 5,024,800 +1.89(+4.38%)
Nov 15, 2005 43.00 44.02 42.27 43.19 3,723,100 +0.04(+0.09%)
Nov 14, 2005 43.10 43.58 42.50 43.15 3,444,000 +0.47(+1.10%)
Nov 11, 2005 42.20 42.95 42.00 42.68 4,042,000 +0.29(+0.68%)
Nov 10, 2005 44.25 44.41 42.12 42.39 6,397,600 -2.16(-4.85%)
Nov 09, 2005 45.58 45.67 44.52 44.55 4,456,000 -0.90(-1.98%)
Nov 08, 2005 45.30 46.00 44.96 45.45 3,669,100 +0.21(+0.46%)
Nov 07, 2005 47.06 47.07 45.14 45.24 4,867,300 -2.09(-4.42%)
Nov 04, 2005 48.70 48.70 46.67 47.33 3,740,800 -1.37(-2.81%)
Nov 03, 2005 48.51 48.80 48.10 48.70 3,446,200 +0.72(+1.50%)
Nov 02, 2005 46.60 47.98 46.48 47.98 4,047,400 +1.35(+2.90%)
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.