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 (%)
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%)
May 01, 2008 80.59 80.59 78.80 78.80 2,150,302 -2.45(-3.02%)
Apr 30, 2008 80.85 82.04 80.16 81.25 2,225,248 +1.15(+1.44%)
Apr 29, 2008 82.49 83.09 79.74 80.10 2,386,774 -3.59(-4.29%)
Apr 28, 2008 84.41 84.99 83.50 83.69 2,323,875 +0.22(+0.26%)
Apr 25, 2008 82.30 83.47 81.26 83.47 2,219,599 +2.21(+2.72%)
Apr 24, 2008 83.30 84.10 80.80 81.26 2,404,179 -3.18(-3.77%)
Apr 23, 2008 85.25 86.20 84.19 84.44 2,217,570 -1.64(-1.91%)
Apr 22, 2008 86.30 86.84 85.01 86.08 2,826,427 -0.60(-0.69%)
Apr 21, 2008 86.91 88.06 85.88 86.68 2,183,130 -0.02(-0.02%)
Apr 18, 2008 84.75 86.83 83.66 86.70 2,797,876 +1.95(+2.30%)
Apr 17, 2008 85.19 86.23 84.44 84.75 2,826,589 -0.35(-0.41%)
Apr 16, 2008 83.50 85.20 83.14 85.10 2,635,117 +1.55(+1.86%)
Apr 15, 2008 82.75 84.00 82.46 83.55 2,574,239 +1.53(+1.87%)
Apr 14, 2008 80.25 82.18 80.17 82.02 2,092,155 +1.87(+2.33%)
Apr 11, 2008 80.14 81.12 79.93 80.15 2,156,166 -1.09(-1.34%)
Apr 10, 2008 81.00 81.24 79.57 81.24 2,366,138 +0.69(+0.86%)
Apr 09, 2008 78.82 80.61 78.50 80.55 2,410,657 +1.93(+2.45%)
Apr 08, 2008 77.50 78.99 77.50 78.62 1,370,038 +0.57(+0.73%)
Apr 07, 2008 78.00 78.68 77.27 78.05 1,606,281 +0.52(+0.67%)
Apr 04, 2008 77.05 78.00 77.05 77.53 1,791,715 +0.64(+0.83%)
Apr 03, 2008 77.00 77.97 76.78 76.89 2,021,919 -0.78(-1.00%)
Apr 02, 2008 76.90 78.14 76.47 77.67 2,093,596 +1.07(+1.40%)
Apr 01, 2008 77.66 77.92 76.41 76.60 2,250,416 -1.60(-2.05%)
Mar 31, 2008 76.95 78.20 76.37 78.20 2,667,672 +1.84(+2.41%)
Mar 28, 2008 76.70 77.59 75.83 76.36 3,377,427 -0.75(-0.97%)
Mar 27, 2008 77.10 77.66 76.66 77.11 2,270,891 +0.23(+0.30%)
Mar 26, 2008 75.65 77.47 75.22 76.88 2,981,808 +1.63(+2.17%)
Mar 25, 2008 74.07 75.54 73.11 75.25 2,812,934 +1.91(+2.60%)
Mar 24, 2008 73.33 75.01 72.25 73.34 1,827,523 +0.01(+0.01%)
Mar 21, 2008 72.00 74.05 70.60 73.33 5,885,735 +0.00(+0.00%)
Mar 20, 2008 72.00 74.05 70.60 73.33 5,885,735 +0.03(+0.04%)
Mar 19, 2008 76.35 76.41 73.03 73.30 4,059,270 -3.33(-4.35%)
Mar 18, 2008 76.79 77.50 76.03 76.63 2,906,101 +0.37(+0.49%)
Mar 17, 2008 76.15 77.40 75.45 76.26 2,621,825 -2.24(-2.85%)
Mar 14, 2008 78.00 79.26 77.00 78.50 3,294,418 +0.54(+0.69%)
Mar 13, 2008 74.70 78.00 74.70 77.96 3,919,927 +2.30(+3.04%)
Mar 12, 2008 76.42 76.80 74.48 75.66 2,664,161 -0.84(-1.10%)
Mar 11, 2008 76.00 76.90 75.62 76.50 2,968,945 +0.79(+1.04%)
Mar 10, 2008 76.10 77.25 75.29 75.71 2,473,049 -0.55(-0.72%)
Mar 07, 2008 75.39 77.00 75.15 76.26 2,686,993 -0.19(-0.25%)
Mar 06, 2008 76.84 77.00 75.28 76.45 2,745,745 -0.32(-0.42%)
Mar 05, 2008 76.11 76.77 75.55 76.77 3,291,971 +1.06(+1.40%)
Mar 04, 2008 75.50 76.47 74.57 75.71 4,107,767 +0.65(+0.87%)
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.