Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EnCana Corporation (TSX: 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 (%)
Jul 31, 2006 61.60 62.52 61.04 61.04 3,733,215 +0.08(+0.13%)
Jul 28, 2006 59.75 61.20 59.50 60.96 2,444,773 +0.96(+1.60%)
Jul 27, 2006 60.30 61.38 59.32 60.00 4,133,177 -0.30(-0.50%)
Jul 26, 2006 57.88 60.33 57.52 60.30 4,133,583 +2.59(+4.49%)
Jul 25, 2006 57.00 58.50 57.00 57.71 2,916,165 +2.06(+3.70%)
Jul 24, 2006 53.65 56.06 53.61 55.65 2,098,558 +1.66(+3.07%)
Jul 21, 2006 55.00 55.25 53.71 53.99 1,911,236 -0.68(-1.24%)
Jul 20, 2006 55.45 56.11 54.38 54.67 1,732,783 -1.00(-1.80%)
Jul 19, 2006 55.75 56.69 55.26 55.67 2,302,693 -0.38(-0.68%)
Jul 18, 2006 56.10 56.25 55.04 56.05 2,610,289 +0.04(+0.07%)
Jul 17, 2006 56.47 56.50 55.60 56.01 2,546,172 -1.07(-1.87%)
Jul 14, 2006 57.20 57.34 55.56 57.08 2,491,430 +0.17(+0.30%)
Jul 13, 2006 58.99 59.05 56.82 56.91 2,605,895 -1.78(-3.03%)
Jul 12, 2006 58.83 59.71 58.46 58.69 1,816,350 -0.03(-0.05%)
Jul 11, 2006 58.20 58.95 58.20 58.72 2,224,900 +0.98(+1.70%)
Jul 10, 2006 57.60 58.25 57.18 57.74 1,689,255 -0.26(-0.45%)
Jul 07, 2006 57.80 58.99 57.22 58.00 1,664,114 +0.12(+0.21%)
Jul 06, 2006 57.75 58.77 57.55 57.88 2,063,326 -0.45(-0.77%)
Jul 05, 2006 58.00 58.99 57.35 58.33 2,508,566 -0.45(-0.77%)
Jul 03, 2006 58.78 58.78 58.78 58.78 0 +0.00(+0.00%)
Jun 30, 2006 58.95 59.38 58.40 58.78 2,225,378 -0.01(-0.02%)
Jun 29, 2006 58.79 58.79 58.79 58.79 0 +0.29(+0.50%)
Jun 28, 2006 57.65 58.78 57.54 58.50 3,393,463 +1.10(+1.92%)
Jun 27, 2006 57.00 57.85 56.65 57.40 3,729,465 +1.05(+1.86%)
Jun 23, 2006 56.16 57.50 56.00 56.35 2,900,477 +1.46(+2.66%)
Jun 22, 2006 54.12 55.25 53.70 54.89 1,963,714 +0.77(+1.42%)
Jun 21, 2006 52.31 54.68 52.00 54.12 1,993,401 +1.77(+3.38%)
Jun 20, 2006 52.50 53.35 51.95 52.35 2,196,060 -0.15(-0.29%)
Jun 19, 2006 53.65 53.70 52.07 52.50 2,569,848 -1.50(-2.78%)
Jun 16, 2006 54.00 55.39 53.80 54.00 7,123,416 -0.49(-0.90%)
Jun 15, 2006 52.95 54.97 52.76 54.49 2,844,019 +2.22(+4.25%)
Jun 14, 2006 51.52 52.74 51.40 52.27 2,666,682 +0.96(+1.87%)
Jun 13, 2006 50.00 51.74 49.91 51.31 3,375,332 +0.12(+0.23%)
Jun 12, 2006 52.85 53.29 50.91 51.19 2,686,226 -1.76(-3.32%)
Jun 09, 2006 53.90 54.12 52.73 52.95 2,265,011 -0.78(-1.45%)
Jun 08, 2006 52.00 54.17 50.91 53.73 5,956,111 +1.08(+2.05%)
Jun 07, 2006 54.85 55.04 52.59 52.65 3,769,052 -2.95(-5.31%)
Jun 06, 2006 55.50 56.55 54.67 55.60 2,159,338 -0.14(-0.25%)
Jun 05, 2006 57.75 57.95 55.70 55.74 2,378,551 -1.46(-2.55%)
Jun 02, 2006 56.90 57.74 56.75 57.20 1,858,216 +0.54(+0.95%)
Jun 01, 2006 55.45 56.94 55.00 56.66 2,209,793 +1.10(+1.98%)
May 31, 2006 53.96 56.35 53.94 55.56 3,953,541 +1.47(+2.72%)
May 30, 2006 55.83 55.83 54.09 54.09 2,121,236 +0.10(+0.19%)
May 26, 2006 53.30 54.45 52.50 53.99 1,438,798 +0.69(+1.29%)
May 25, 2006 52.50 54.17 52.33 53.30 2,112,464 +1.22(+2.34%)
May 24, 2006 51.80 53.01 51.10 52.08 3,597,066 -0.33(-0.63%)
May 23, 2006 53.23 54.21 52.41 52.41 3,810,861 +0.87(+1.69%)
May 22, 2006 51.54 51.54 51.54 51.54 0 +0.00(+0.00%)
May 19, 2006 50.00 51.87 49.51 51.54 3,475,095 +1.10(+2.18%)
May 18, 2006 52.00 52.26 50.32 50.44 3,797,848 -1.40(-2.70%)
May 17, 2006 52.61 53.60 51.41 51.84 3,171,046 -1.02(-1.93%)
May 16, 2006 53.75 54.38 52.76 52.86 3,103,996 -1.04(-1.93%)
May 15, 2006 53.96 54.75 53.21 53.90 3,741,068 -1.73(-3.11%)
May 12, 2006 57.26 57.26 55.17 55.63 2,658,805 -1.70(-2.97%)
May 11, 2006 59.00 59.20 56.93 57.33 2,530,453 -1.07(-1.83%)
May 10, 2006 58.50 58.90 57.85 58.40 2,514,842 -0.34(-0.58%)
May 09, 2006 57.45 59.00 57.10 58.74 3,223,421 +1.13(+1.96%)
May 08, 2006 57.20 57.69 56.43 57.61 3,374,489 +0.41(+0.72%)
May 05, 2006 56.70 57.27 56.25 57.20 2,659,447 +1.10(+1.96%)
May 04, 2006 56.75 57.32 55.67 56.10 2,357,539 -1.02(-1.79%)
May 03, 2006 58.00 58.05 56.47 57.12 2,504,047 -0.57(-0.99%)
May 02, 2006 56.44 58.13 56.24 57.69 2,752,680 +1.37(+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.