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 (%)
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%)
Apr 01, 2008 75.68 75.91 74.16 74.95 3,191,004 -0.80(-1.06%)
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%)
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.