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 (%)
Oct 31, 2007 66.95 69.89 66.81 69.70 3,297,665 +3.45(+5.21%)
Oct 30, 2007 66.50 66.73 65.80 66.25 1,806,500 -0.84(-1.25%)
Oct 29, 2007 67.09 67.81 66.77 67.09 2,894,100 +0.12(+0.18%)
Oct 26, 2007 66.09 67.52 65.95 66.97 3,345,500 +0.38(+0.57%)
Oct 25, 2007 65.59 67.55 65.59 66.59 4,466,200 +1.33(+2.04%)
Oct 24, 2007 64.21 65.50 63.79 65.26 2,206,700 +0.78(+1.21%)
Oct 23, 2007 64.49 65.64 63.86 64.48 2,260,700 +0.49(+0.77%)
Oct 22, 2007 63.11 64.06 62.78 63.99 2,789,700 -1.16(-1.78%)
Oct 19, 2007 66.81 67.08 64.86 65.15 2,955,532 -1.86(-2.78%)
Oct 18, 2007 66.30 67.38 65.68 67.01 2,806,300 +1.11(+1.68%)
Oct 17, 2007 66.25 66.50 65.24 65.90 2,431,900 +0.49(+0.75%)
Oct 16, 2007 65.16 65.72 64.68 65.41 2,693,700 +0.25(+0.38%)
Oct 15, 2007 65.50 65.89 64.50 65.16 2,854,900 +0.23(+0.35%)
Oct 12, 2007 64.33 65.22 64.15 64.93 2,279,152 +1.11(+1.74%)
Oct 11, 2007 63.59 65.34 63.24 63.82 3,122,200 +0.83(+1.32%)
Oct 10, 2007 62.47 63.09 62.37 62.99 2,190,000 +0.32(+0.51%)
Oct 09, 2007 62.13 62.87 61.82 62.67 1,863,500 +0.64(+1.03%)
Oct 08, 2007 62.19 62.48 61.60 62.03 736,400 -0.58(-0.93%)
Oct 05, 2007 62.90 63.02 62.34 62.61 1,307,100 +0.62(+1.00%)
Oct 04, 2007 61.51 62.48 60.86 61.99 1,726,500 +0.44(+0.71%)
Oct 03, 2007 62.40 62.62 61.37 61.55 1,888,500 -1.22(-1.94%)
Oct 02, 2007 62.24 62.86 61.57 62.77 1,849,400 +0.01(+0.02%)
Oct 01, 2007 61.65 63.01 61.60 62.76 2,422,300 +0.91(+1.47%)
Sep 28, 2007 61.76 62.60 61.57 61.85 1,705,400 +0.51(+0.83%)
Sep 27, 2007 61.55 61.86 60.91 61.34 1,651,500 +0.51(+0.84%)
Sep 26, 2007 62.20 62.45 60.31 60.83 2,401,200 -1.16(-1.87%)
Sep 25, 2007 61.50 62.63 61.07 61.99 2,249,100 -0.10(-0.16%)
Sep 24, 2007 62.34 62.89 62.00 62.09 1,932,500 -0.52(-0.83%)
Sep 21, 2007 62.83 63.56 62.61 62.61 1,579,800 +0.19(+0.30%)
Sep 20, 2007 62.86 63.00 61.83 62.42 1,995,000 -0.03(-0.05%)
Sep 19, 2007 63.54 64.11 62.00 62.45 3,635,300 -1.40(-2.19%)
Sep 18, 2007 62.41 64.16 62.12 63.85 3,138,100 +1.74(+2.80%)
Sep 17, 2007 61.43 62.91 61.43 62.11 1,746,900 +0.37(+0.60%)
Sep 14, 2007 61.19 62.46 61.05 61.74 1,386,648 +0.35(+0.57%)
Sep 13, 2007 60.67 62.54 60.55 61.39 2,395,700 +0.90(+1.49%)
Sep 12, 2007 60.40 60.79 59.90 60.49 2,261,300 +0.08(+0.13%)
Sep 11, 2007 59.79 60.70 59.39 60.41 1,723,300 +1.18(+1.99%)
Sep 10, 2007 58.90 59.68 58.33 59.23 1,809,900 +0.22(+0.37%)
Sep 07, 2007 58.81 59.46 58.42 59.01 1,711,900 -0.86(-1.44%)
Sep 06, 2007 59.53 59.88 59.06 59.87 1,795,300 +0.68(+1.15%)
Sep 05, 2007 59.12 59.32 58.33 59.19 2,235,100 -0.19(-0.32%)
Sep 04, 2007 58.91 59.70 58.76 59.38 1,670,210 +0.88(+1.50%)
Aug 31, 2007 58.94 59.35 58.50 58.50 1,745,900 +0.45(+0.78%)
Aug 30, 2007 58.45 58.77 57.66 58.05 2,763,000 -0.60(-1.02%)
Aug 29, 2007 58.15 58.96 57.85 58.65 1,660,800 +1.24(+2.16%)
Aug 28, 2007 57.39 57.74 57.03 57.41 1,850,800 -0.72(-1.24%)
Aug 27, 2007 58.88 58.88 58.04 58.13 1,541,586 -1.29(-2.17%)
Aug 24, 2007 59.06 59.64 58.88 59.42 1,131,100 +0.67(+1.14%)
Aug 23, 2007 58.83 59.10 58.03 58.75 1,627,300 +0.79(+1.36%)
Aug 22, 2007 58.58 58.70 57.59 57.96 1,734,900 +0.15(+0.26%)
Aug 21, 2007 58.12 58.93 57.34 57.81 1,681,800 -0.69(-1.18%)
Aug 20, 2007 58.18 58.77 57.51 58.50 2,156,500 -0.13(-0.22%)
Aug 17, 2007 59.00 59.20 57.33 58.63 3,259,900 +1.64(+2.88%)
Aug 16, 2007 57.17 57.32 55.13 56.99 5,139,400 -0.87(-1.50%)
Aug 15, 2007 58.58 59.45 57.70 57.86 2,737,900 -1.12(-1.90%)
Aug 14, 2007 60.24 60.55 58.48 58.98 2,447,700 -1.22(-2.03%)
Aug 13, 2007 60.64 61.87 60.08 60.20 2,365,500 +0.30(+0.50%)
Aug 10, 2007 58.11 60.14 57.40 59.90 3,764,700 +0.54(+0.91%)
Aug 09, 2007 59.21 61.14 58.37 59.36 4,195,400 -1.62(-2.66%)
Aug 08, 2007 60.98 62.02 60.57 60.98 3,106,700 +0.99(+1.65%)
Aug 07, 2007 59.45 60.96 59.28 59.99 4,215,500 +0.24(+0.40%)
Aug 06, 2007 61.86 61.87 58.67 59.75 3,198,500 -1.66(-2.70%)
Aug 03, 2007 61.93 62.82 61.30 61.41 3,748,700 -1.41(-2.24%)
Aug 02, 2007 62.36 63.13 61.48 62.82 4,037,900 +1.20(+1.95%)
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.