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, 2007 53.60 53.86 52.37 52.45 2,350,375 -1.05(-1.96%)
Apr 27, 2007 52.84 53.68 52.73 53.50 2,832,200 +0.16(+0.30%)
Apr 26, 2007 53.65 53.75 53.12 53.34 2,726,000 -0.91(-1.68%)
Apr 25, 2007 53.83 54.99 53.37 54.25 3,850,380 +0.78(+1.46%)
Apr 24, 2007 53.47 53.73 53.10 53.47 2,463,428 -0.06(-0.11%)
Apr 23, 2007 53.09 53.83 52.92 53.53 2,247,365 +0.06(+0.11%)
Apr 20, 2007 53.64 53.92 53.26 53.47 2,228,300 +0.19(+0.36%)
Apr 19, 2007 54.02 54.02 53.19 53.28 2,150,955 -1.31(-2.40%)
Apr 18, 2007 53.74 54.78 53.62 54.59 2,792,934 +0.85(+1.58%)
Apr 17, 2007 54.47 54.74 53.45 53.74 2,211,900 -0.70(-1.29%)
Apr 16, 2007 54.33 54.59 53.86 54.44 2,246,000 +0.39(+0.72%)
Apr 13, 2007 53.85 54.06 53.42 54.05 1,580,500 +0.20(+0.37%)
Apr 12, 2007 52.77 54.01 52.58 53.85 2,690,700 +1.38(+2.63%)
Apr 11, 2007 52.51 52.79 52.09 52.47 1,920,458 +0.18(+0.34%)
Apr 10, 2007 52.23 52.65 52.13 52.29 1,837,220 +0.38(+0.73%)
Apr 09, 2007 51.94 52.55 51.84 51.91 1,406,800 -0.16(-0.31%)
Apr 05, 2007 51.74 52.25 51.66 52.07 1,649,720 +0.31(+0.60%)
Apr 04, 2007 51.41 51.82 50.91 51.76 1,971,500 +0.36(+0.70%)
Apr 03, 2007 51.09 51.75 50.65 51.40 2,212,300 +0.00(+0.00%)
Apr 02, 2007 50.58 51.59 50.58 51.40 1,617,400 +0.77(+1.52%)
Mar 30, 2007 51.01 51.26 50.54 50.63 2,353,000 -0.63(-1.23%)
Mar 29, 2007 51.30 51.34 50.78 51.26 1,851,800 +0.39(+0.77%)
Mar 28, 2007 51.19 51.49 50.79 50.87 2,387,100 -0.03(-0.06%)
Mar 27, 2007 50.65 51.06 50.58 50.90 1,902,400 +0.13(+0.26%)
Mar 26, 2007 50.09 50.84 49.94 50.77 3,495,404 +0.78(+1.56%)
Mar 23, 2007 49.59 50.10 49.53 49.99 2,638,500 +0.46(+0.93%)
Mar 22, 2007 48.84 49.62 48.75 49.53 3,422,500 +1.00(+2.06%)
Mar 21, 2007 47.80 48.78 47.69 48.53 2,810,100 +0.77(+1.61%)
Mar 20, 2007 47.75 48.01 47.41 47.76 2,374,956 +0.11(+0.23%)
Mar 19, 2007 46.20 47.68 46.14 47.65 2,179,100 +1.73(+3.77%)
Mar 16, 2007 47.16 47.21 45.87 45.92 1,937,700 -1.06(-2.26%)
Mar 15, 2007 47.17 47.17 46.76 46.98 1,365,800 -0.05(-0.11%)
Mar 14, 2007 46.67 47.07 46.17 47.03 2,441,800 +0.45(+0.97%)
Mar 13, 2007 47.39 47.47 46.53 46.58 2,448,800 -0.81(-1.71%)
Mar 12, 2007 47.46 47.79 47.17 47.39 1,741,900 -0.50(-1.04%)
Mar 09, 2007 47.82 48.17 47.57 47.89 1,826,000 +0.41(+0.86%)
Mar 08, 2007 47.36 47.82 47.15 47.48 2,296,500 +0.20(+0.42%)
Mar 07, 2007 47.41 48.24 47.12 47.28 4,062,600 -0.04(-0.08%)
Mar 06, 2007 47.25 47.49 47.01 47.32 1,956,800 +0.61(+1.31%)
Mar 05, 2007 46.35 46.89 46.00 46.71 2,482,400 -0.28(-0.60%)
Mar 02, 2007 47.99 48.24 46.85 46.99 3,085,700 -1.30(-2.69%)
Mar 01, 2007 47.75 48.96 47.51 48.29 3,149,044 -0.28(-0.58%)
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%)
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.