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 (%)
Jun 30, 2008 90.04 92.01 89.84 90.93 3,320,284 +1.86(+2.09%)
Jun 27, 2008 89.80 90.33 88.36 89.07 3,083,712 +0.15(+0.17%)
Jun 26, 2008 88.85 89.58 86.40 88.92 3,379,936 +0.46(+0.52%)
Jun 25, 2008 90.38 90.96 86.22 88.46 4,080,120 -1.64(-1.82%)
Jun 24, 2008 91.60 91.73 89.55 90.10 3,274,985 -1.56(-1.70%)
Jun 23, 2008 89.01 91.94 88.80 91.66 2,620,733 +2.47(+2.77%)
Jun 20, 2008 91.55 92.13 89.19 89.19 3,416,252 -1.51(-1.66%)
Jun 19, 2008 96.60 96.60 90.55 90.70 4,012,944 -5.02(-5.24%)
Jun 18, 2008 94.19 95.72 92.84 95.72 3,237,228 +2.02(+2.16%)
Jun 17, 2008 93.32 94.19 92.56 93.70 2,799,606 +0.29(+0.31%)
Jun 16, 2008 92.99 95.06 92.56 93.41 3,820,083 +2.35(+2.58%)
Jun 13, 2008 88.55 91.42 88.36 91.06 2,616,873 +1.42(+1.58%)
Jun 12, 2008 90.20 91.04 88.73 89.64 3,603,890 -1.70(-1.86%)
Jun 11, 2008 91.54 92.63 90.85 91.34 3,507,225 +0.30(+0.33%)
Jun 10, 2008 91.65 93.80 89.31 91.04 3,831,106 -2.63(-2.81%)
Jun 09, 2008 92.68 94.19 91.53 93.67 3,518,302 +1.07(+1.16%)
Jun 06, 2008 92.18 94.67 91.52 92.60 4,021,404 +1.91(+2.11%)
Jun 05, 2008 88.44 90.90 87.59 90.69 3,479,080 +3.16(+3.61%)
Jun 04, 2008 88.96 89.43 87.30 87.53 3,352,748 -2.30(-2.56%)
Jun 03, 2008 89.93 92.02 89.39 89.83 3,137,161 -0.82(-0.90%)
Jun 02, 2008 89.63 91.30 88.96 90.65 3,231,943 +0.28(+0.31%)
May 30, 2008 89.78 91.29 88.73 90.37 2,697,237 +0.92(+1.03%)
May 29, 2008 91.00 92.70 89.12 89.45 3,221,628 -2.23(-2.43%)
May 28, 2008 90.06 91.94 88.77 91.68 3,616,440 +0.81(+0.89%)
May 27, 2008 92.95 92.95 90.61 90.87 2,978,077 -2.44(-2.61%)
May 26, 2008 95.20 95.49 92.13 93.31 0 +0.00(+0.00%)
May 23, 2008 95.20 95.49 92.13 93.31 2,269,031 -1.00(-1.06%)
May 22, 2008 95.65 96.20 93.64 94.31 3,675,616 -0.78(-0.82%)
May 21, 2008 96.62 99.36 94.98 95.09 4,642,834 -1.80(-1.86%)
May 20, 2008 95.99 96.89 95.33 96.89 4,176,866 +1.74(+1.83%)
May 19, 2008 94.83 95.72 94.20 95.15 2,248,170 +1.05(+1.12%)
May 16, 2008 94.21 94.35 93.12 94.10 3,987,613 +2.29(+2.49%)
May 15, 2008 91.64 92.10 89.87 91.81 3,381,867 +1.30(+1.44%)
May 14, 2008 90.10 91.62 90.08 90.51 2,988,893 -0.12(-0.13%)
May 13, 2008 92.49 92.49 90.45 90.63 3,552,416 -1.10(-1.20%)
May 12, 2008 92.16 93.65 89.50 91.73 10,076,748 +5.80(+6.75%)
May 09, 2008 86.82 87.14 85.00 85.93 1,685,914 +0.15(+0.17%)
May 08, 2008 83.25 85.98 83.25 85.78 3,087,941 +1.77(+2.11%)
May 07, 2008 84.56 84.87 83.21 84.01 3,859,780 +0.09(+0.11%)
May 06, 2008 81.43 84.46 81.25 83.92 3,455,981 +2.97(+3.67%)
May 05, 2008 78.46 81.64 78.46 80.95 2,226,046 +2.09(+2.65%)
May 02, 2008 77.94 79.58 77.94 78.86 2,267,022 +1.12(+1.44%)
May 01, 2008 79.88 79.88 76.50 77.74 3,599,936 -3.07(-3.80%)
Apr 30, 2008 80.00 81.55 79.44 80.81 2,434,856 +1.73(+2.19%)
Apr 29, 2008 80.94 81.97 78.77 79.08 2,661,530 -3.35(-4.06%)
Apr 28, 2008 83.24 83.72 82.33 82.43 2,206,391 +0.51(+0.62%)
Apr 25, 2008 80.48 82.17 79.95 81.92 3,040,728 +1.77(+2.21%)
Apr 24, 2008 81.71 82.45 79.66 80.15 2,922,341 -2.80(-3.38%)
Apr 23, 2008 84.30 84.55 82.76 82.95 2,564,577 -1.99(-2.34%)
Apr 22, 2008 85.61 85.75 84.03 84.94 3,088,343 -1.29(-1.50%)
Apr 21, 2008 86.54 87.69 85.31 86.23 2,977,221 +0.00(+0.00%)
Apr 18, 2008 84.25 86.39 83.10 86.23 3,145,856 +2.48(+2.96%)
Apr 17, 2008 84.82 85.45 83.42 83.75 3,029,550 -1.10(-1.30%)
Apr 16, 2008 84.85 85.06 82.82 84.85 3,427,349 +2.85(+3.48%)
Apr 15, 2008 81.18 82.47 80.94 82.00 3,518,101 +1.77(+2.21%)
Apr 14, 2008 79.07 80.63 78.70 80.23 2,398,924 +1.96(+2.50%)
Apr 11, 2008 78.47 79.40 78.15 78.27 1,754,372 -1.28(-1.61%)
Apr 10, 2008 79.37 79.61 77.90 79.55 3,023,121 +0.58(+0.73%)
Apr 09, 2008 77.44 79.11 77.01 78.97 3,546,890 +1.26(+1.62%)
Apr 08, 2008 76.37 77.94 76.37 77.71 1,712,881 +0.93(+1.21%)
Apr 07, 2008 77.29 77.97 76.25 76.78 1,828,600 +0.09(+0.12%)
Apr 04, 2008 76.50 77.46 76.50 76.69 2,271,931 +0.10(+0.13%)
Apr 03, 2008 76.18 77.38 75.99 76.59 2,406,635 +0.07(+0.09%)
Apr 02, 2008 74.80 76.92 74.80 76.52 2,666,698 +1.57(+2.09%)
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.