Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EnCana Corporation (TSX: 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 (%)
May 31, 2006 53.96 56.35 53.94 55.56 3,953,541 +1.47(+2.72%)
May 30, 2006 55.83 55.83 54.09 54.09 2,121,236 +0.10(+0.19%)
May 26, 2006 53.30 54.45 52.50 53.99 1,438,798 +0.69(+1.29%)
May 25, 2006 52.50 54.17 52.33 53.30 2,112,464 +1.22(+2.34%)
May 24, 2006 51.80 53.01 51.10 52.08 3,597,066 -0.33(-0.63%)
May 23, 2006 53.23 54.21 52.41 52.41 3,810,861 +0.87(+1.69%)
May 22, 2006 51.54 51.54 51.54 51.54 0 +0.00(+0.00%)
May 19, 2006 50.00 51.87 49.51 51.54 3,475,095 +1.10(+2.18%)
May 18, 2006 52.00 52.26 50.32 50.44 3,797,848 -1.40(-2.70%)
May 17, 2006 52.61 53.60 51.41 51.84 3,171,046 -1.02(-1.93%)
May 16, 2006 53.75 54.38 52.76 52.86 3,103,996 -1.04(-1.93%)
May 15, 2006 53.96 54.75 53.21 53.90 3,741,068 -1.73(-3.11%)
May 12, 2006 57.26 57.26 55.17 55.63 2,658,805 -1.70(-2.97%)
May 11, 2006 59.00 59.20 56.93 57.33 2,530,453 -1.07(-1.83%)
May 10, 2006 58.50 58.90 57.85 58.40 2,514,842 -0.34(-0.58%)
May 09, 2006 57.45 59.00 57.10 58.74 3,223,421 +1.13(+1.96%)
May 08, 2006 57.20 57.69 56.43 57.61 3,374,489 +0.41(+0.72%)
May 05, 2006 56.70 57.27 56.25 57.20 2,659,447 +1.10(+1.96%)
May 04, 2006 56.75 57.32 55.67 56.10 2,357,539 -1.02(-1.79%)
May 03, 2006 58.00 58.05 56.47 57.12 2,504,047 -0.57(-0.99%)
May 02, 2006 56.44 58.13 56.24 57.69 2,752,680 +1.37(+2.43%)
May 01, 2006 56.50 57.05 56.13 56.32 1,354,312 +0.44(+0.79%)
Apr 28, 2006 55.88 55.88 55.88 55.88 0 -1.12(-1.96%)
Apr 27, 2006 57.40 58.42 56.40 57.00 3,165,493 -1.12(-1.93%)
Apr 26, 2006 57.70 58.99 57.39 58.12 3,891,796 +0.52(+0.90%)
Apr 25, 2006 58.00 59.25 56.80 57.60 4,667,599 +0.60(+1.05%)
Apr 24, 2006 57.95 57.95 56.51 57.00 2,589,267 -1.36(-2.33%)
Apr 21, 2006 57.33 58.50 57.25 58.36 1,874,520 +0.94(+1.64%)
Apr 20, 2006 58.15 58.28 57.01 57.42 3,482,937 -0.73(-1.26%)
Apr 19, 2006 57.47 58.65 56.77 58.15 4,231,146 +0.64(+1.11%)
Apr 18, 2006 56.00 57.56 55.87 57.51 3,600,489 +1.93(+3.47%)
Apr 17, 2006 55.20 55.92 55.15 55.58 1,579,680 +0.64(+1.16%)
Apr 13, 2006 54.48 55.26 53.65 54.94 2,145,205 +0.37(+0.68%)
Apr 12, 2006 54.56 54.85 53.45 54.57 2,565,161 +0.40(+0.74%)
Apr 11, 2006 54.97 55.35 53.85 54.17 2,211,471 -0.38(-0.70%)
Apr 10, 2006 54.40 54.77 54.06 54.55 2,129,463 +0.73(+1.36%)
Apr 07, 2006 54.75 55.03 53.76 53.82 3,138,546 -1.68(-3.03%)
Apr 06, 2006 56.45 56.60 54.75 55.50 3,142,563 -0.71(-1.26%)
Apr 05, 2006 56.60 56.95 56.00 56.21 3,827,462 -0.42(-0.74%)
Apr 04, 2006 55.11 56.83 54.65 56.63 3,719,063 +1.31(+2.37%)
Apr 03, 2006 55.05 56.48 54.50 55.32 3,035,000 +0.82(+1.50%)
Mar 31, 2006 55.01 55.70 53.76 54.50 3,505,567 -1.43(-2.56%)
Mar 30, 2006 56.60 57.00 55.86 55.93 3,151,509 -0.45(-0.80%)
Mar 29, 2006 54.95 56.45 54.90 56.38 3,281,227 +1.41(+2.57%)
Mar 28, 2006 56.00 56.19 54.90 54.97 3,877,440 -0.59(-1.06%)
Mar 27, 2006 55.85 55.98 54.85 55.56 3,102,588 -0.39(-0.70%)
Mar 24, 2006 54.80 56.06 54.80 55.95 3,362,102 +2.30(+4.29%)
Mar 21, 2006 52.19 54.19 51.75 53.65 2,700,253 +0.56(+1.05%)
Mar 20, 2006 54.50 54.90 52.89 53.09 3,595,615 -2.18(-3.94%)
Mar 17, 2006 55.45 55.73 54.80 55.27 6,358,631 -0.08(-0.14%)
Mar 16, 2006 54.45 56.00 54.06 55.35 4,114,570 +0.65(+1.19%)
Mar 15, 2006 53.36 54.97 53.36 54.70 7,744,727 +0.82(+1.52%)
Mar 14, 2006 51.70 54.19 51.46 53.88 7,311,307 +2.76(+5.40%)
Mar 13, 2006 50.20 51.61 49.75 51.12 3,821,111 +1.40(+2.82%)
Mar 10, 2006 49.85 50.24 49.26 49.72 6,586,927 -0.13(-0.26%)
Mar 09, 2006 50.00 50.36 48.76 49.85 3,433,046 +0.41(+0.83%)
Mar 08, 2006 48.00 49.80 47.58 49.44 3,993,267 +0.97(+2.00%)
Mar 07, 2006 48.80 48.91 48.03 48.47 2,764,364 -0.73(-1.48%)
Mar 06, 2006 49.99 50.54 48.59 49.20 4,383,940 -0.80(-1.60%)
Mar 03, 2006 48.75 50.10 48.55 50.00 4,133,315 +1.05(+2.15%)
Mar 02, 2006 47.80 48.95 47.30 48.95 4,816,799 +1.64(+3.47%)
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.