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 (%)
Jan 31, 2008 65.31 66.58 63.44 66.06 2,505,638 +0.11(+0.17%)
Jan 30, 2008 64.90 67.13 64.75 65.95 3,430,775 +1.08(+1.66%)
Jan 29, 2008 64.30 65.05 63.94 64.87 2,310,354 +1.10(+1.72%)
Jan 28, 2008 63.77 63.87 62.28 63.77 2,280,300 +0.55(+0.87%)
Jan 25, 2008 65.13 65.13 62.46 63.22 2,648,252 -0.30(-0.47%)
Jan 24, 2008 61.20 64.26 61.20 63.52 3,822,170 +2.52(+4.13%)
Jan 23, 2008 60.43 61.08 58.13 61.00 5,100,711 +0.03(+0.05%)
Jan 22, 2008 59.93 61.64 59.17 60.97 4,325,377 -1.25(-2.01%)
Jan 21, 2008 62.22 62.22 62.22 62.22 0 +0.00(+0.00%)
Jan 18, 2008 61.05 63.34 60.39 62.22 4,304,757 +0.59(+0.96%)
Jan 17, 2008 63.61 64.23 61.27 61.63 3,400,013 -1.74(-2.75%)
Jan 16, 2008 64.85 65.25 62.63 63.37 4,215,701 -2.35(-3.58%)
Jan 15, 2008 67.93 67.93 65.40 65.72 4,685,789 -2.22(-3.27%)
Jan 14, 2008 67.67 68.58 67.67 67.94 3,994,165 +0.74(+1.10%)
Jan 11, 2008 67.71 67.74 66.64 67.20 2,211,947 -0.73(-1.07%)
Jan 10, 2008 68.35 68.35 66.59 67.93 2,265,242 -0.81(-1.18%)
Jan 09, 2008 67.97 69.08 67.94 68.74 2,936,449 +0.28(+0.41%)
Jan 08, 2008 69.38 70.01 68.37 68.46 2,594,500 -0.43(-0.62%)
Jan 07, 2008 69.51 70.06 67.92 68.89 2,167,231 -0.71(-1.02%)
Jan 04, 2008 70.60 70.89 69.40 69.60 1,685,854 -1.63(-2.29%)
Jan 03, 2008 69.85 71.72 69.25 71.23 2,101,482 +1.62(+2.33%)
Jan 02, 2008 68.26 69.92 68.26 69.61 1,612,512 +1.65(+2.43%)
Jan 01, 2008 67.96 67.96 67.96 67.96 0 +0.00(+0.00%)
Dec 31, 2007 69.36 69.42 67.87 67.96 977,543 -1.25(-1.81%)
Dec 28, 2007 68.70 69.58 68.70 69.21 763,394 +0.77(+1.13%)
Dec 27, 2007 69.23 69.40 68.27 68.44 852,055 -0.73(-1.06%)
Dec 26, 2007 69.25 69.59 68.90 69.17 731,293 +0.09(+0.13%)
Dec 24, 2007 68.83 69.16 68.18 69.08 813,269 +0.93(+1.36%)
Dec 21, 2007 67.50 68.75 66.78 68.15 1,461,700 +0.63(+0.93%)
Dec 20, 2007 67.43 67.95 66.95 67.52 913,001 +0.27(+0.40%)
Dec 19, 2007 66.54 67.92 66.54 67.25 1,424,692 +0.50(+0.75%)
Dec 18, 2007 67.64 68.27 66.37 66.75 1,759,600 -0.37(-0.55%)
Dec 17, 2007 67.61 68.07 66.46 67.12 1,878,000 -0.50(-0.74%)
Dec 14, 2007 67.19 68.11 66.73 67.62 1,583,000 +0.03(+0.04%)
Dec 13, 2007 67.35 68.29 67.02 67.59 2,180,888 +0.01(+0.01%)
Dec 12, 2007 67.11 68.80 67.00 67.58 5,480,211 +2.13(+3.25%)
Dec 11, 2007 68.57 68.64 65.26 65.45 3,800,259 -2.96(-4.33%)
Dec 10, 2007 67.10 68.59 67.10 68.41 2,255,135 +1.13(+1.68%)
Dec 07, 2007 67.46 68.02 66.55 67.28 1,826,540 +0.12(+0.18%)
Dec 06, 2007 65.21 67.60 64.57 67.16 1,889,600 +1.66(+2.53%)
Dec 05, 2007 64.75 66.27 64.46 65.50 2,585,405 +1.21(+1.88%)
Dec 04, 2007 64.40 66.70 64.03 64.29 2,161,601 -0.95(-1.46%)
Dec 03, 2007 64.69 65.52 64.62 65.24 1,463,625 -0.01(-0.02%)
Nov 30, 2007 65.36 65.75 64.29 65.25 2,200,625 -0.18(-0.28%)
Nov 29, 2007 65.03 66.30 64.69 65.43 2,141,815 +0.00(+0.00%)
Nov 28, 2007 64.58 65.73 64.39 65.43 2,254,362 +0.08(+0.12%)
Nov 27, 2007 66.25 66.62 63.82 65.35 4,255,854 -2.13(-3.16%)
Nov 26, 2007 67.36 68.95 67.36 67.48 2,539,100 -0.45(-0.66%)
Nov 23, 2007 67.57 68.19 67.27 67.93 687,330 +0.48(+0.71%)
Nov 21, 2007 68.70 68.70 66.98 67.45 2,791,400 -0.43(-0.63%)
Nov 20, 2007 66.78 68.24 66.63 67.88 2,619,340 +1.10(+1.65%)
Nov 19, 2007 67.83 67.83 66.44 66.78 2,809,500 -1.26(-1.85%)
Nov 16, 2007 65.86 68.51 65.86 68.04 3,219,608 +0.68(+1.01%)
Nov 15, 2007 67.21 68.94 66.56 67.36 2,641,700 -1.80(-2.60%)
Nov 14, 2007 69.93 70.61 68.94 69.16 2,317,526 -0.16(-0.23%)
Nov 13, 2007 69.02 69.76 67.45 69.32 2,443,892 +0.72(+1.05%)
Nov 12, 2007 70.85 70.85 68.44 68.60 3,215,627 -2.95(-4.12%)
Nov 09, 2007 73.00 73.00 71.07 71.55 3,696,216 -1.66(-2.27%)
Nov 08, 2007 73.41 74.22 71.97 73.21 5,194,881 -0.18(-0.25%)
Nov 07, 2007 73.59 75.85 73.21 73.39 5,636,905 -0.37(-0.50%)
Nov 06, 2007 75.29 75.29 72.53 73.76 3,475,612 +2.03(+2.83%)
Nov 05, 2007 72.36 72.36 70.75 71.73 2,860,263 -0.75(-1.03%)
Nov 02, 2007 72.22 72.58 70.82 72.48 4,057,400 +1.79(+2.53%)
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.