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 (%)
Feb 28, 2006 40.50 41.48 39.54 41.31 4,556,400 +0.81(+2.00%)
Feb 27, 2006 41.74 41.79 40.43 40.50 3,656,900 -1.54(-3.66%)
Feb 24, 2006 42.60 42.60 41.90 42.04 2,672,600 +0.03(+0.07%)
Feb 23, 2006 41.63 42.68 41.60 42.01 4,186,500 -0.03(-0.07%)
Feb 22, 2006 42.69 42.85 41.75 42.04 5,180,400 -1.61(-3.69%)
Feb 21, 2006 45.20 45.20 43.53 43.65 3,903,400 +0.66(+1.54%)
Feb 17, 2006 43.80 43.95 42.62 42.99 3,167,000 +0.15(+0.35%)
Feb 16, 2006 41.63 42.85 41.32 42.84 4,845,400 +1.87(+4.56%)
Feb 15, 2006 41.95 42.50 40.75 40.97 6,195,400 -0.35(-0.85%)
Feb 14, 2006 41.53 41.95 40.11 41.32 6,212,000 -0.44(-1.05%)
Feb 13, 2006 41.90 42.34 41.05 41.76 4,337,100 -0.09(-0.22%)
Feb 10, 2006 42.69 42.98 40.34 41.85 8,113,600 -0.84(-1.97%)
Feb 09, 2006 45.21 45.30 42.65 42.69 6,533,000 -1.70(-3.83%)
Feb 08, 2006 44.81 45.00 43.73 44.39 4,496,000 -0.63(-1.40%)
Feb 07, 2006 46.76 47.02 44.76 45.02 4,740,700 -2.63(-5.52%)
Feb 06, 2006 47.39 48.45 47.15 47.65 3,607,700 +0.87(+1.86%)
Feb 03, 2006 47.20 47.36 46.39 46.78 4,077,700 -0.65(-1.37%)
Feb 02, 2006 47.95 48.74 46.70 47.43 5,000,700 -0.73(-1.52%)
Feb 01, 2006 49.98 50.05 48.00 48.16 5,359,500 -1.70(-3.41%)
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%)
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.