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, 2008 75.85 75.85 73.60 73.90 3,499,504 -2.05(-2.70%)
Jul 30, 2008 72.59 76.52 72.00 75.95 3,085,874 +3.54(+4.89%)
Jul 29, 2008 75.00 75.61 72.07 72.41 3,260,233 -2.56(-3.41%)
Jul 28, 2008 76.25 77.95 74.97 74.97 2,730,273 -0.36(-0.48%)
Jul 25, 2008 74.85 76.60 73.60 75.33 4,723,019 +1.92(+2.62%)
Jul 24, 2008 73.70 75.44 72.30 73.41 7,234,154 +0.20(+0.27%)
Jul 23, 2008 77.17 77.43 73.20 73.21 5,836,450 -3.96(-5.13%)
Jul 22, 2008 79.80 79.80 76.75 77.17 3,030,198 -2.86(-3.57%)
Jul 21, 2008 79.36 80.81 78.21 80.03 2,209,430 +1.22(+1.55%)
Jul 18, 2008 78.92 81.60 77.78 78.81 2,377,741 +0.81(+1.04%)
Jul 17, 2008 80.30 82.10 76.32 78.00 3,966,037 -2.60(-3.23%)
Jul 16, 2008 82.50 83.01 78.91 80.60 3,885,875 -2.62(-3.15%)
Jul 15, 2008 86.00 86.40 82.70 83.22 2,499,266 -3.39(-3.91%)
Jul 14, 2008 84.89 86.87 84.08 86.61 1,599,598 +3.00(+3.59%)
Jul 11, 2008 85.00 85.24 82.72 83.61 3,197,512 -0.04(-0.05%)
Jul 10, 2008 82.10 83.73 80.02 83.65 3,909,052 +2.47(+3.04%)
Jul 09, 2008 85.20 85.26 81.00 81.18 3,706,605 -2.72(-3.24%)
Jul 08, 2008 84.38 84.45 82.05 83.90 4,141,812 -0.70(-0.83%)
Jul 07, 2008 88.15 89.50 84.60 84.60 3,734,926 -4.28(-4.82%)
Jul 04, 2008 91.18 91.50 88.88 88.88 804,820 -3.42(-3.71%)
Jul 03, 2008 90.65 92.30 88.75 92.30 2,005,475 +1.13(+1.24%)
Jul 02, 2008 94.00 95.91 91.00 91.17 3,315,466 -2.19(-2.35%)
Jul 01, 2008 91.20 93.36 90.61 93.36 2,551,251 +0.00(+0.00%)
Jun 30, 2008 91.20 93.36 90.61 93.36 2,551,251 +3.51(+3.91%)
Jun 27, 2008 90.54 90.96 89.08 89.85 1,819,263 -0.31(-0.34%)
Jun 26, 2008 90.30 90.52 87.41 90.16 3,325,256 +0.41(+0.46%)
Jun 25, 2008 91.26 91.89 87.34 89.75 3,902,891 -1.45(-1.59%)
Jun 24, 2008 93.00 93.32 90.66 91.20 2,061,482 -2.02(-2.17%)
Jun 23, 2008 90.74 93.46 90.34 93.22 1,622,184 +2.63(+2.90%)
Jun 20, 2008 93.00 93.74 90.59 90.59 6,680,230 -1.47(-1.60%)
Jun 19, 2008 96.76 97.64 91.89 92.06 2,746,908 -5.35(-5.49%)
Jun 18, 2008 95.02 97.45 94.68 97.41 2,664,089 +1.87(+1.96%)
Jun 17, 2008 94.90 96.05 94.36 95.54 1,902,849 +0.33(+0.35%)
Jun 16, 2008 95.05 96.99 94.72 95.21 2,239,520 +1.51(+1.61%)
Jun 13, 2008 91.00 93.99 90.60 93.70 1,756,397 +1.99(+2.17%)
Jun 12, 2008 92.05 93.11 90.80 91.71 2,256,876 -1.65(-1.77%)
Jun 11, 2008 93.38 94.25 92.46 93.36 2,281,295 +0.47(+0.51%)
Jun 10, 2008 95.09 95.75 91.34 92.89 3,062,750 -2.86(-2.99%)
Jun 09, 2008 93.70 96.25 93.49 95.75 2,737,046 +1.35(+1.43%)
Jun 06, 2008 94.99 96.33 93.56 94.40 3,536,339 +1.97(+2.13%)
Jun 05, 2008 90.00 92.50 89.25 92.43 1,945,232 +3.18(+3.56%)
Jun 04, 2008 89.79 90.65 88.88 89.25 2,179,603 -1.15(-1.27%)
Jun 03, 2008 89.92 92.54 89.77 90.40 1,990,471 -0.51(-0.56%)
Jun 02, 2008 89.14 91.43 88.55 90.91 2,378,990 +1.40(+1.56%)
May 30, 2008 89.20 90.80 88.33 89.51 2,590,568 +1.10(+1.24%)
May 29, 2008 89.75 91.19 88.20 88.41 2,659,451 -2.46(-2.71%)
May 28, 2008 89.90 91.00 88.14 90.87 3,441,448 +0.65(+0.72%)
May 27, 2008 91.61 91.79 90.02 90.22 2,358,438 -2.28(-2.46%)
May 26, 2008 92.25 92.98 91.70 92.50 1,017,217 +0.40(+0.43%)
May 23, 2008 93.70 93.98 90.89 92.10 2,051,266 -0.84(-0.90%)
May 22, 2008 94.00 94.86 92.36 92.94 3,098,728 -0.67(-0.72%)
May 21, 2008 95.45 97.81 93.49 93.61 3,420,971 -2.34(-2.44%)
May 20, 2008 95.20 96.25 94.58 95.95 3,357,871 +1.75(+1.86%)
May 19, 2008 93.97 94.28 92.89 94.20 2,787,678 +0.00(+0.00%)
May 16, 2008 93.97 94.28 92.89 94.20 2,787,678 +2.20(+2.39%)
May 15, 2008 91.60 92.10 90.13 92.00 2,463,693 +1.00(+1.10%)
May 14, 2008 90.49 91.73 90.10 91.00 2,322,376 +0.15(+0.17%)
May 13, 2008 92.80 92.80 90.85 90.85 3,565,782 -1.35(-1.46%)
May 12, 2008 93.00 94.27 90.05 92.20 7,345,255 +5.68(+6.56%)
May 09, 2008 87.75 87.85 85.51 86.52 2,954,104 -0.96(-1.10%)
May 08, 2008 84.20 87.48 84.10 87.48 2,122,539 +2.91(+3.44%)
May 07, 2008 84.50 85.27 83.54 84.57 3,380,801 +0.33(+0.39%)
May 06, 2008 82.40 84.67 82.26 84.24 2,066,429 +2.24(+2.73%)
May 05, 2008 81.05 82.74 81.05 82.00 1,530,809 +1.57(+1.95%)
May 02, 2008 80.00 80.99 80.43 80.43 2,127,094 +1.63(+2.07%)
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.