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 31, 2006 54.74 55.43 54.06 54.06 3,701,200 +0.20(+0.37%)
Jul 28, 2006 52.70 54.11 52.62 53.86 2,429,600 +1.23(+2.34%)
Jul 27, 2006 53.20 54.21 52.15 52.63 4,072,100 -0.41(-0.77%)
Jul 26, 2006 50.51 53.19 50.51 53.04 4,337,100 +2.31(+4.55%)
Jul 25, 2006 49.96 51.16 49.96 50.73 3,320,000 +2.00(+4.10%)
Jul 24, 2006 47.02 49.07 46.88 48.73 2,688,600 +1.29(+2.72%)
Jul 21, 2006 48.24 48.24 47.20 47.44 2,491,100 -0.95(-1.96%)
Jul 20, 2006 49.14 49.43 48.07 48.39 2,299,000 -0.54(-1.10%)
Jul 19, 2006 48.94 49.96 48.74 48.93 2,488,200 -0.45(-0.91%)
Jul 18, 2006 49.50 49.63 48.57 49.38 2,913,600 -0.04(-0.08%)
Jul 17, 2006 49.81 49.99 49.10 49.42 2,491,100 -1.04(-2.06%)
Jul 14, 2006 50.50 50.76 48.40 50.46 3,117,800 +0.06(+0.12%)
Jul 13, 2006 51.90 52.04 50.23 50.40 3,132,100 -1.30(-2.51%)
Jul 12, 2006 51.90 52.51 51.50 51.70 1,898,300 -0.25(-0.48%)
Jul 11, 2006 51.68 52.10 51.43 51.95 1,311,000 +0.65(+1.27%)
Jul 10, 2006 51.40 51.84 50.83 51.30 2,440,800 -0.72(-1.38%)
Jul 07, 2006 51.80 53.00 51.38 52.02 1,940,200 -0.13(-0.25%)
Jul 06, 2006 52.30 52.93 51.84 52.15 2,344,800 -0.53(-1.01%)
Jul 05, 2006 51.97 53.85 51.86 52.68 2,648,700 -0.92(-1.72%)
Jul 03, 2006 53.49 54.02 53.19 53.60 1,780,100 +0.96(+1.82%)
Jun 30, 2006 53.01 53.31 52.64 52.64 3,914,800 -0.32(-0.60%)
Jun 29, 2006 52.68 53.10 51.91 52.96 4,064,500 +0.74(+1.42%)
Jun 28, 2006 51.40 52.38 51.19 52.22 3,205,000 +1.13(+2.21%)
Jun 27, 2006 50.75 51.58 50.55 51.09 2,510,800 +0.59(+1.17%)
Jun 26, 2006 49.95 50.91 49.02 50.50 2,524,300 +0.20(+0.40%)
Jun 23, 2006 49.90 51.20 49.77 50.30 3,196,300 +1.34(+2.74%)
Jun 22, 2006 48.23 49.40 48.04 48.96 2,176,100 +0.26(+0.53%)
Jun 21, 2006 47.02 49.47 47.02 48.70 2,664,800 +1.83(+3.90%)
Jun 20, 2006 47.05 47.78 46.50 46.87 2,611,000 +0.04(+0.09%)
Jun 19, 2006 47.95 48.01 46.42 46.83 3,372,100 -1.90(-3.90%)
Jun 16, 2006 48.51 49.40 48.00 48.73 2,980,300 -0.30(-0.61%)
Jun 15, 2006 47.47 49.28 47.33 49.03 3,574,500 +2.15(+4.59%)
Jun 14, 2006 46.42 47.45 46.18 46.88 4,768,600 +0.52(+1.12%)
Jun 13, 2006 45.50 46.62 45.15 46.36 6,261,800 -0.14(-0.30%)
Jun 12, 2006 47.92 48.38 46.38 46.50 2,777,000 -1.26(-2.64%)
Jun 09, 2006 48.56 48.89 47.67 47.76 2,635,500 -0.23(-0.48%)
Jun 08, 2006 46.22 48.26 45.38 47.99 7,330,300 +0.80(+1.70%)
Jun 07, 2006 49.33 49.34 47.19 47.19 4,252,900 -2.84(-5.68%)
Jun 06, 2006 49.68 50.77 49.04 50.03 3,753,800 -0.55(-1.09%)
Jun 05, 2006 52.48 52.61 50.50 50.58 2,754,900 -1.43(-2.75%)
Jun 02, 2006 51.91 52.42 51.57 52.01 2,281,400 +0.62(+1.21%)
Jun 01, 2006 49.91 51.63 49.59 51.39 2,772,200 +0.85(+1.68%)
May 31, 2006 49.25 51.13 49.23 50.54 4,053,000 +1.31(+2.66%)
May 30, 2006 50.59 50.65 49.13 49.23 2,980,700 +0.46(+0.94%)
May 26, 2006 47.85 49.16 47.41 48.77 2,058,900 +0.64(+1.33%)
May 25, 2006 47.27 48.89 47.22 48.13 3,032,600 +1.48(+3.17%)
May 24, 2006 45.76 47.14 45.55 46.65 4,377,100 -0.24(-0.51%)
May 23, 2006 47.52 48.48 46.82 46.89 3,827,800 +0.39(+0.84%)
May 22, 2006 45.00 46.65 44.02 46.50 3,880,500 +0.51(+1.11%)
May 19, 2006 44.16 46.30 44.11 45.99 4,859,700 +0.98(+2.18%)
May 18, 2006 46.29 46.75 44.95 45.01 4,315,400 -1.54(-3.31%)
May 17, 2006 47.58 48.45 46.24 46.55 4,756,800 -1.24(-2.59%)
May 16, 2006 48.74 48.95 47.40 47.79 4,086,900 -0.73(-1.50%)
May 15, 2006 48.30 49.21 47.78 48.52 4,245,600 -1.75(-3.48%)
May 12, 2006 51.25 51.54 49.75 50.27 2,732,800 -1.71(-3.29%)
May 11, 2006 53.64 53.67 51.80 51.98 2,770,000 -1.26(-2.37%)
May 10, 2006 52.85 53.55 52.55 53.24 2,191,300 -0.02(-0.04%)
May 09, 2006 51.83 53.70 51.79 53.26 3,054,500 +1.45(+2.80%)
May 08, 2006 50.91 51.87 50.80 51.81 1,721,800 +0.24(+0.47%)
May 05, 2006 51.00 51.70 50.71 51.57 1,729,100 +0.81(+1.60%)
May 04, 2006 50.90 51.80 50.22 50.76 2,765,300 -0.86(-1.67%)
May 03, 2006 52.21 52.45 51.00 51.62 2,525,800 -0.59(-1.13%)
May 02, 2006 51.05 52.56 50.79 52.21 3,890,900 +1.56(+3.08%)
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.