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 (%)
Feb 28, 2006 45.90 47.27 44.96 47.00 4,712,796 +0.67(+1.45%)
Feb 27, 2006 47.60 47.85 46.12 46.33 2,608,734 -1.97(-4.08%)
Feb 24, 2006 48.92 49.10 48.13 48.30 1,926,109 +0.08(+0.17%)
Feb 23, 2006 48.00 49.14 47.95 48.22 2,986,742 +0.12(+0.25%)
Feb 22, 2006 49.25 49.25 47.94 48.10 4,766,538 -2.00(-3.99%)
Feb 21, 2006 51.98 51.98 49.90 50.10 3,001,171 +0.50(+1.01%)
Feb 17, 2006 50.85 50.85 49.10 49.60 3,942,456 +2.25(+4.75%)
Feb 15, 2006 48.60 49.08 47.15 47.35 5,405,124 -0.40(-0.84%)
Feb 14, 2006 48.10 48.53 46.25 47.75 6,539,712 -0.71(-1.47%)
Feb 13, 2006 48.66 48.95 47.27 48.46 3,175,557 +0.21(+0.44%)
Feb 10, 2006 48.89 49.34 46.50 48.25 7,299,880 -0.70(-1.43%)
Feb 09, 2006 51.65 51.94 48.84 48.95 5,818,750 -2.06(-4.04%)
Feb 08, 2006 51.90 51.98 50.47 51.01 4,292,487 -3.88(-7.07%)
Feb 07, 2006 54.89 54.89 54.89 54.89 0 +0.00(+0.00%)
Feb 06, 2006 54.89 54.89 54.89 54.89 0 +0.00(+0.00%)
Feb 03, 2006 54.89 54.89 54.89 54.89 0 +0.00(+0.00%)
Feb 02, 2006 54.89 54.89 54.89 54.89 0 +0.00(+0.00%)
Feb 01, 2006 54.89 54.89 54.89 54.89 0 +0.00(+0.00%)
Jan 31, 2006 54.89 54.89 54.89 54.89 0 +0.00(+0.00%)
Jan 30, 2006 54.89 54.89 54.89 54.89 0 +0.00(+0.00%)
Jan 27, 2006 54.89 54.89 54.89 54.89 0 +0.00(+0.00%)
Jan 26, 2006 54.89 54.89 54.89 54.89 0 +0.00(+0.00%)
Jan 25, 2006 54.89 54.89 54.89 54.89 0 +0.00(+0.00%)
Jan 24, 2006 54.89 54.89 54.89 54.89 0 +0.00(+0.00%)
Jan 23, 2006 54.89 54.89 54.89 54.89 0 +0.00(+0.00%)
Jan 20, 2006 54.89 54.89 54.89 54.89 0 +0.00(+0.00%)
Jan 19, 2006 54.89 54.89 54.89 54.89 0 +0.00(+0.00%)
Jan 18, 2006 54.89 54.89 54.89 54.89 0 +0.00(+0.00%)
Jan 17, 2006 54.89 54.89 54.89 54.89 0 +0.00(+0.00%)
Jan 13, 2006 54.89 54.89 54.89 54.89 0 +0.00(+0.00%)
Jan 12, 2006 54.89 54.89 54.89 54.89 0 +0.00(+0.00%)
Jan 11, 2006 54.89 54.89 54.89 54.89 0 +0.00(+0.00%)
Jan 10, 2006 54.89 54.89 54.89 54.89 0 +0.00(+0.00%)
Jan 09, 2006 54.89 54.89 54.89 54.89 0 +0.00(+0.00%)
Jan 06, 2006 54.89 54.89 54.89 54.89 0 +0.00(+0.00%)
Jan 05, 2006 54.89 54.89 54.89 54.89 0 +0.00(+0.00%)
Jan 04, 2006 54.89 54.89 54.89 54.89 0 +0.00(+0.00%)
Jan 03, 2006 54.89 54.89 54.89 54.89 0 +0.00(+0.00%)
Dec 30, 2005 54.89 54.89 54.89 54.89 0 +0.00(+0.00%)
Dec 29, 2005 54.89 54.89 54.89 54.89 0 +0.00(+0.00%)
Dec 28, 2005 54.89 54.89 54.89 54.89 0 +0.00(+0.00%)
Dec 23, 2005 54.89 54.89 54.89 54.89 0 +0.00(+0.00%)
Dec 22, 2005 54.89 54.89 54.89 54.89 0 +0.00(+0.00%)
Dec 21, 2005 55.10 55.50 54.89 54.89 1,913,600 +0.00(+0.00%)
Dec 20, 2005 55.10 55.50 54.89 54.89 1,913,600 +0.29(+0.53%)
Dec 19, 2005 54.86 55.50 54.21 54.60 2,323,704 +0.20(+0.37%)
Dec 16, 2005 56.40 56.40 54.05 54.40 6,466,802 -2.35(-4.14%)
Dec 15, 2005 57.45 57.90 56.20 56.75 4,008,497 -1.11(-1.92%)
Dec 14, 2005 58.86 58.86 57.15 57.86 4,388,735 -1.14(-1.93%)
Dec 13, 2005 59.50 59.95 58.64 59.00 3,752,538 +0.18(+0.31%)
Dec 12, 2005 59.65 59.66 58.00 58.82 3,590,560 +0.97(+1.68%)
Dec 09, 2005 58.60 58.81 57.58 57.85 3,642,214 -0.75(-1.28%)
Dec 08, 2005 57.25 58.75 56.80 58.60 3,176,803 +1.80(+3.17%)
Dec 07, 2005 57.50 57.58 56.32 56.80 3,344,974 +0.55(+0.98%)
Dec 06, 2005 55.35 56.76 54.79 56.25 2,947,901 +0.51(+0.91%)
Dec 05, 2005 55.50 56.99 54.96 55.74 5,215,453 +1.13(+2.07%)
Dec 02, 2005 54.75 54.94 54.25 54.61 4,182,400 +1.01(+1.88%)
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.