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 28, 2006 50.97 51.34 49.90 50.05 2,183,500 -0.67(-1.32%)
Apr 27, 2006 50.51 52.00 49.98 50.72 3,974,500 -0.53(-1.03%)
Apr 26, 2006 51.00 52.29 50.83 51.25 3,748,800 +0.34(+0.67%)
Apr 25, 2006 51.20 52.33 50.19 50.91 4,946,100 +0.64(+1.27%)
Apr 24, 2006 49.92 50.65 49.75 50.27 2,235,900 -1.05(-2.05%)
Apr 21, 2006 50.35 51.45 50.35 51.32 2,570,700 +0.82(+1.62%)
Apr 20, 2006 51.12 51.12 50.01 50.50 4,765,700 -0.62(-1.21%)
Apr 19, 2006 50.50 51.63 49.82 51.12 4,085,300 +0.66(+1.31%)
Apr 18, 2006 48.80 50.46 48.80 50.46 4,023,500 +1.95(+4.02%)
Apr 17, 2006 48.31 48.84 48.21 48.51 2,226,100 +0.76(+1.59%)
Apr 13, 2006 47.66 47.86 46.54 47.75 2,529,600 +0.09(+0.19%)
Apr 12, 2006 47.20 47.81 46.56 47.66 2,120,000 +0.31(+0.65%)
Apr 11, 2006 48.00 48.30 47.03 47.35 2,459,600 -0.11(-0.23%)
Apr 10, 2006 47.62 47.85 47.10 47.46 2,032,600 +0.62(+1.32%)
Apr 07, 2006 47.75 48.00 46.82 46.84 2,860,800 -1.18(-2.46%)
Apr 06, 2006 48.72 48.88 47.47 48.02 2,692,100 -0.41(-0.85%)
Apr 05, 2006 48.51 49.02 48.19 48.43 3,109,800 -0.34(-0.70%)
Apr 04, 2006 47.05 48.86 46.72 48.77 3,352,100 +1.67(+3.55%)
Apr 03, 2006 46.89 48.24 46.89 47.10 2,992,400 +0.37(+0.79%)
Mar 31, 2006 47.95 47.96 46.16 46.73 3,104,800 -1.57(-3.25%)
Mar 30, 2006 48.68 49.04 48.12 48.30 2,606,400 +0.33(+0.69%)
Mar 29, 2006 47.07 48.16 46.80 47.97 2,479,700 +0.89(+1.89%)
Mar 28, 2006 48.00 48.09 46.93 47.08 3,285,300 -0.50(-1.05%)
Mar 27, 2006 47.44 47.85 46.88 47.58 2,434,700 -0.33(-0.69%)
Mar 24, 2006 47.00 47.98 47.00 47.91 2,690,400 +1.13(+2.42%)
Mar 23, 2006 46.56 46.84 46.26 46.78 2,412,900 +0.48(+1.04%)
Mar 22, 2006 45.99 46.90 45.62 46.30 2,979,000 +0.18(+0.39%)
Mar 21, 2006 45.00 46.50 44.43 46.12 4,143,800 +0.27(+0.59%)
Mar 20, 2006 46.56 46.94 45.50 45.85 4,561,800 -2.09(-4.36%)
Mar 17, 2006 48.11 48.11 47.28 47.94 3,246,100 -0.17(-0.35%)
Mar 16, 2006 47.19 48.62 46.91 48.11 4,090,100 +0.71(+1.50%)
Mar 15, 2006 46.50 47.60 46.43 47.40 4,731,500 +0.81(+1.74%)
Mar 14, 2006 44.67 46.85 44.43 46.59 7,239,200 +2.41(+5.45%)
Mar 13, 2006 42.96 44.59 42.74 44.18 3,761,000 +1.32(+3.08%)
Mar 10, 2006 42.56 43.32 42.30 42.86 3,627,900 +0.06(+0.14%)
Mar 09, 2006 43.03 43.45 42.11 42.80 3,647,700 +0.08(+0.19%)
Mar 08, 2006 41.40 43.01 41.22 42.72 4,556,100 +0.62(+1.47%)
Mar 07, 2006 42.54 42.54 41.80 42.10 3,663,900 -1.05(-2.43%)
Mar 06, 2006 43.81 44.43 42.23 43.15 4,135,400 -0.76(-1.73%)
Mar 03, 2006 42.90 44.17 42.82 43.91 3,365,400 +0.68(+1.57%)
Mar 02, 2006 42.02 43.24 41.76 43.23 3,788,200 +1.43(+3.42%)
Mar 01, 2006 41.40 42.19 40.92 41.80 3,419,600 +0.49(+1.19%)
Feb 28, 2006 40.50 41.48 39.54 41.31 4,556,400 +0.81(+2.00%)
Feb 27, 2006 41.74 41.79 40.43 40.50 3,656,900 -1.54(-3.66%)
Feb 24, 2006 42.60 42.60 41.90 42.04 2,672,600 +0.03(+0.07%)
Feb 23, 2006 41.63 42.68 41.60 42.01 4,186,500 -0.03(-0.07%)
Feb 22, 2006 42.69 42.85 41.75 42.04 5,180,400 -1.61(-3.69%)
Feb 21, 2006 45.20 45.20 43.53 43.65 3,903,400 +0.66(+1.54%)
Feb 17, 2006 43.80 43.95 42.62 42.99 3,167,000 +0.15(+0.35%)
Feb 16, 2006 41.63 42.85 41.32 42.84 4,845,400 +1.87(+4.56%)
Feb 15, 2006 41.95 42.50 40.75 40.97 6,195,400 -0.35(-0.85%)
Feb 14, 2006 41.53 41.95 40.11 41.32 6,212,000 -0.44(-1.05%)
Feb 13, 2006 41.90 42.34 41.05 41.76 4,337,100 -0.09(-0.22%)
Feb 10, 2006 42.69 42.98 40.34 41.85 8,113,600 -0.84(-1.97%)
Feb 09, 2006 45.21 45.30 42.65 42.69 6,533,000 -1.70(-3.83%)
Feb 08, 2006 44.81 45.00 43.73 44.39 4,496,000 -0.63(-1.40%)
Feb 07, 2006 46.76 47.02 44.76 45.02 4,740,700 -2.63(-5.52%)
Feb 06, 2006 47.39 48.45 47.15 47.65 3,607,700 +0.87(+1.86%)
Feb 03, 2006 47.20 47.36 46.39 46.78 4,077,700 -0.65(-1.37%)
Feb 02, 2006 47.95 48.74 46.70 47.43 5,000,700 -0.73(-1.52%)
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.