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 (%)
Mar 31, 2008 75.00 76.14 74.29 75.75 2,501,161 +0.89(+1.19%)
Mar 28, 2008 75.31 76.33 74.33 74.86 2,236,285 -0.83(-1.10%)
Mar 27, 2008 76.02 76.58 75.25 75.69 2,440,785 +0.09(+0.12%)
Mar 26, 2008 74.99 76.28 73.99 75.60 2,831,875 +1.65(+2.23%)
Mar 25, 2008 72.02 74.26 71.76 73.95 2,277,933 +1.72(+2.38%)
Mar 24, 2008 71.85 73.65 70.53 72.23 2,042,533 +0.38(+0.53%)
Mar 21, 2008 70.14 72.40 68.83 71.85 4,030,740 +0.00(+0.00%)
Mar 20, 2008 70.14 72.40 68.83 71.85 4,030,740 -0.12(-0.17%)
Mar 19, 2008 76.95 77.00 71.88 71.97 4,664,732 -5.17(-6.70%)
Mar 18, 2008 77.54 77.92 76.58 77.14 3,165,173 +0.80(+1.05%)
Mar 17, 2008 78.13 78.13 75.45 76.34 3,411,307 -3.25(-4.08%)
Mar 14, 2008 78.42 79.75 77.81 79.59 5,151,210 +0.68(+0.86%)
Mar 13, 2008 75.25 79.35 75.25 78.91 5,776,444 +2.51(+3.29%)
Mar 12, 2008 76.65 77.58 75.31 76.40 2,673,700 -0.61(-0.79%)
Mar 11, 2008 76.90 77.43 75.94 77.01 3,137,531 +0.96(+1.26%)
Mar 10, 2008 75.64 77.80 75.51 76.05 2,822,514 -0.86(-1.12%)
Mar 07, 2008 76.16 78.23 76.06 76.91 3,555,362 -0.59(-0.76%)
Mar 06, 2008 78.16 78.24 76.49 77.50 3,804,652 -0.27(-0.35%)
Mar 05, 2008 76.58 77.81 76.42 77.77 3,485,778 +1.59(+2.09%)
Mar 04, 2008 76.08 77.00 75.01 76.18 4,235,847 +0.14(+0.18%)
Mar 03, 2008 76.98 77.15 75.08 76.04 2,863,638 -0.17(-0.22%)
Feb 29, 2008 77.35 77.67 75.85 76.21 3,086,477 -1.91(-2.44%)
Feb 28, 2008 74.70 79.38 74.70 78.12 5,704,307 +3.03(+4.04%)
Feb 27, 2008 75.10 75.85 74.34 75.09 3,194,584 -0.08(-0.11%)
Feb 26, 2008 74.78 75.61 72.80 75.17 3,784,590 +1.71(+2.33%)
Feb 25, 2008 71.00 74.05 71.00 73.46 4,606,910 +2.50(+3.52%)
Feb 22, 2008 70.13 71.16 69.41 70.96 3,230,288 +0.81(+1.15%)
Feb 21, 2008 71.14 71.14 69.37 70.15 2,243,311 -0.84(-1.18%)
Feb 20, 2008 69.90 71.11 68.78 70.99 3,358,434 +1.29(+1.85%)
Feb 19, 2008 70.73 71.30 69.45 69.70 3,637,284 -0.09(-0.13%)
Feb 18, 2008 71.10 71.10 68.76 69.79 0 +0.00(+0.00%)
Feb 15, 2008 71.10 71.10 68.76 69.79 2,436,643 -1.00(-1.41%)
Feb 14, 2008 70.50 71.71 70.05 70.79 3,553,268 +0.74(+1.06%)
Feb 13, 2008 69.07 70.22 68.64 70.05 2,747,106 +0.71(+1.02%)
Feb 12, 2008 69.84 70.41 68.84 69.34 3,214,126 -0.21(-0.30%)
Feb 11, 2008 67.09 69.59 66.75 69.55 3,172,832 +2.24(+3.33%)
Feb 08, 2008 66.17 67.56 65.82 67.31 2,942,712 +1.68(+2.56%)
Feb 07, 2008 64.63 65.80 63.69 65.63 2,755,808 +0.62(+0.95%)
Feb 06, 2008 66.94 67.45 64.84 65.01 2,005,437 -1.45(-2.18%)
Feb 05, 2008 68.00 68.00 66.27 66.46 2,964,452 -2.09(-3.05%)
Feb 04, 2008 68.30 68.97 67.52 68.55 1,698,885 +0.77(+1.14%)
Feb 01, 2008 65.84 68.18 65.61 67.78 2,619,087 +1.72(+2.60%)
Jan 31, 2008 65.31 66.58 63.44 66.06 2,505,638 +0.11(+0.17%)
Jan 30, 2008 64.90 67.13 64.75 65.95 3,430,775 +1.08(+1.66%)
Jan 29, 2008 64.30 65.05 63.94 64.87 2,310,354 +1.10(+1.72%)
Jan 28, 2008 63.77 63.87 62.28 63.77 2,280,300 +0.55(+0.87%)
Jan 25, 2008 65.13 65.13 62.46 63.22 2,648,252 -0.30(-0.47%)
Jan 24, 2008 61.20 64.26 61.20 63.52 3,822,170 +2.52(+4.13%)
Jan 23, 2008 60.43 61.08 58.13 61.00 5,100,711 +0.03(+0.05%)
Jan 22, 2008 59.93 61.64 59.17 60.97 4,325,377 -1.25(-2.01%)
Jan 21, 2008 62.22 62.22 62.22 62.22 0 +0.00(+0.00%)
Jan 18, 2008 61.05 63.34 60.39 62.22 4,304,757 +0.59(+0.96%)
Jan 17, 2008 63.61 64.23 61.27 61.63 3,400,013 -1.74(-2.75%)
Jan 16, 2008 64.85 65.25 62.63 63.37 4,215,701 -2.35(-3.58%)
Jan 15, 2008 67.93 67.93 65.40 65.72 4,685,789 -2.22(-3.27%)
Jan 14, 2008 67.67 68.58 67.67 67.94 3,994,165 +0.74(+1.10%)
Jan 11, 2008 67.71 67.74 66.64 67.20 2,211,947 -0.73(-1.07%)
Jan 10, 2008 68.35 68.35 66.59 67.93 2,265,242 -0.81(-1.18%)
Jan 09, 2008 67.97 69.08 67.94 68.74 2,936,449 +0.28(+0.41%)
Jan 08, 2008 69.38 70.01 68.37 68.46 2,594,500 -0.43(-0.62%)
Jan 07, 2008 69.51 70.06 67.92 68.89 2,167,231 -0.71(-1.02%)
Jan 04, 2008 70.60 70.89 69.40 69.60 1,685,854 -1.63(-2.29%)
Jan 03, 2008 69.85 71.72 69.25 71.23 2,101,482 +1.62(+2.33%)
Jan 02, 2008 68.26 69.92 68.26 69.61 1,612,512 +1.65(+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.