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, 2007 48.03 48.88 47.84 48.57 3,100,400 +0.28(+0.58%)
Feb 27, 2007 48.61 49.06 47.81 48.29 2,943,400 -1.06(-2.15%)
Feb 26, 2007 48.64 49.44 48.64 49.35 2,052,711 +1.06(+2.20%)
Feb 23, 2007 48.30 48.70 47.86 48.29 2,745,000 +0.45(+0.94%)
Feb 22, 2007 48.01 48.07 47.19 47.84 3,092,600 -0.39(-0.81%)
Feb 21, 2007 48.31 48.50 47.63 48.23 1,993,600 +0.07(+0.15%)
Feb 20, 2007 47.86 48.20 47.36 48.16 2,664,700 -0.78(-1.59%)
Feb 16, 2007 49.32 49.40 48.79 48.94 1,627,400 -0.28(-0.57%)
Feb 15, 2007 48.95 49.57 48.65 49.22 2,137,000 +0.05(+0.10%)
Feb 14, 2007 49.29 49.86 48.65 49.17 3,002,828 +0.01(+0.02%)
Feb 13, 2007 47.87 49.19 47.87 49.16 2,589,614 +1.37(+2.87%)
Feb 12, 2007 48.55 48.59 47.28 47.79 2,245,537 -0.88(-1.81%)
Feb 09, 2007 48.85 49.26 48.56 48.67 1,467,600 -0.12(-0.25%)
Feb 08, 2007 48.37 49.00 47.95 48.79 1,754,800 +0.42(+0.87%)
Feb 07, 2007 48.70 49.17 48.13 48.37 2,063,700 -0.38(-0.78%)
Feb 06, 2007 49.03 49.06 48.30 48.75 2,030,300 -0.07(-0.14%)
Feb 05, 2007 48.66 48.88 48.35 48.82 2,074,400 +0.63(+1.31%)
Feb 02, 2007 48.36 48.50 47.81 48.19 1,882,000 -0.23(-0.48%)
Feb 01, 2007 48.31 48.90 48.06 48.42 2,493,500 +0.39(+0.81%)
Jan 31, 2007 47.90 49.01 47.82 48.03 2,697,500 -0.10(-0.21%)
Jan 30, 2007 46.74 48.38 46.61 48.13 2,872,600 +1.70(+3.66%)
Jan 29, 2007 47.05 47.22 46.22 46.43 1,897,900 -0.52(-1.11%)
Jan 26, 2007 47.00 47.63 46.94 46.95 2,259,200 +0.14(+0.30%)
Jan 25, 2007 47.53 47.55 46.72 46.81 2,380,300 -0.75(-1.58%)
Jan 24, 2007 47.12 47.65 46.80 47.56 2,727,100 +0.15(+0.32%)
Jan 23, 2007 46.54 47.51 46.51 47.41 2,969,000 +1.19(+2.57%)
Jan 22, 2007 46.87 47.02 45.77 46.22 3,312,200 -0.42(-0.90%)
Jan 19, 2007 45.91 46.75 45.71 46.64 2,875,800 +0.91(+1.99%)
Jan 18, 2007 45.76 46.91 45.60 45.73 3,280,300 -0.93(-1.99%)
Jan 17, 2007 46.10 46.88 45.75 46.66 2,856,800 +0.57(+1.24%)
Jan 16, 2007 46.15 46.61 45.39 46.09 2,615,900 -0.06(-0.13%)
Jan 12, 2007 45.08 46.32 45.08 46.15 2,913,200 +1.41(+3.15%)
Jan 11, 2007 45.16 45.88 44.61 44.74 3,119,600 -0.42(-0.93%)
Jan 10, 2007 45.18 45.81 44.83 45.16 3,680,900 -0.12(-0.27%)
Jan 09, 2007 44.51 45.83 44.42 45.28 3,966,900 -0.13(-0.29%)
Jan 08, 2007 46.20 46.26 45.01 45.41 3,674,700 +0.54(+1.20%)
Jan 05, 2007 44.30 45.18 44.00 44.87 4,469,800 +0.71(+1.61%)
Jan 04, 2007 44.91 45.23 43.80 44.16 5,223,500 -1.18(-2.60%)
Jan 03, 2007 44.51 46.10 42.38 45.34 4,977,200 -0.61(-1.33%)
Dec 29, 2006 46.50 46.84 45.95 45.95 2,809,000 -0.96(-2.05%)
Dec 28, 2006 46.53 47.18 46.15 46.91 2,448,100 +0.31(+0.67%)
Dec 27, 2006 46.64 46.84 46.33 46.60 2,196,500 +0.15(+0.32%)
Dec 26, 2006 46.49 47.24 46.11 46.45 1,647,700 -0.43(-0.92%)
Dec 22, 2006 47.54 47.61 46.69 46.88 2,492,600 -0.69(-1.45%)
Dec 21, 2006 47.78 48.20 47.20 47.57 3,302,900 -0.39(-0.81%)
Dec 20, 2006 48.40 49.25 47.92 47.96 4,248,300 -0.11(-0.23%)
Dec 19, 2006 47.32 48.86 46.86 48.07 4,175,500 +0.60(+1.26%)
Dec 18, 2006 48.90 49.66 47.15 47.47 7,134,000 -2.54(-5.08%)
Dec 15, 2006 51.99 52.03 49.80 50.01 5,832,500 -2.34(-4.47%)
Dec 14, 2006 52.86 53.22 52.27 52.35 2,976,600 -0.35(-0.66%)
Dec 13, 2006 52.28 52.96 52.04 52.70 2,560,500 +0.42(+0.80%)
Dec 12, 2006 52.74 53.29 52.23 52.28 3,455,900 -0.72(-1.36%)
Dec 11, 2006 52.51 53.39 52.42 53.00 1,943,200 +0.20(+0.38%)
Dec 08, 2006 53.12 53.58 52.65 52.80 1,926,300 +0.09(+0.17%)
Dec 07, 2006 53.12 53.15 52.14 52.71 1,921,800 -0.52(-0.98%)
Dec 06, 2006 52.78 53.90 52.73 53.23 2,392,800 +0.24(+0.45%)
Dec 05, 2006 53.40 53.71 52.76 52.99 2,477,100 -0.31(-0.58%)
Dec 04, 2006 52.70 53.30 52.17 53.30 2,916,300 +0.35(+0.66%)
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.