Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
28.74
29.14
28.60
29.10
237,900
+0.48(+1.68%)
Oct 30, 2002
28.33
28.89
28.16
28.62
530,900
+0.60(+2.14%)
Oct 29, 2002
28.30
28.35
27.87
28.02
746,400
-0.37(-1.30%)
Oct 28, 2002
28.25
28.50
28.24
28.39
274,000
+0.29(+1.03%)
Oct 25, 2002
27.98
28.19
27.91
28.10
454,100
+0.03(+0.11%)
Oct 24, 2002
28.60
28.70
28.03
28.07
224,900
-0.29(-1.02%)
Oct 23, 2002
28.18
28.36
27.62
28.36
247,600
+0.32(+1.14%)
Oct 22, 2002
28.82
29.10
27.82
28.04
1,270,000
-1.38(-4.69%)
Oct 21, 2002
29.95
30.05
29.41
29.42
352,400
-0.53(-1.77%)
Oct 18, 2002
29.85
30.17
29.76
29.95
207,400
+0.00(+0.00%)
Oct 17, 2002
29.95
30.15
29.57
29.95
214,800
+0.50(+1.70%)
Oct 16, 2002
29.25
29.61
29.25
29.45
182,000
-0.02(-0.07%)
Oct 15, 2002
28.61
29.72
28.45
29.47
6,530,000
+1.27(+4.50%)
Oct 14, 2002
27.25
28.34
27.25
28.20
238,200
+0.75(+2.73%)
Oct 11, 2002
27.28
27.74
26.83
27.45
335,300
+0.34(+1.25%)
Oct 10, 2002
27.00
27.21
25.57
27.11
813,600
+0.13(+0.48%)
Oct 09, 2002
27.96
27.96
26.90
26.98
293,600
-1.27(-4.50%)
Oct 08, 2002
28.69
28.99
28.11
28.25
309,800
-0.62(-2.15%)
Oct 07, 2002
29.35
29.40
28.79
28.87
103,900
-0.39(-1.33%)
Oct 04, 2002
29.57
29.67
29.19
29.26
523,000
-0.14(-0.48%)
Oct 03, 2002
29.45
29.61
29.16
29.40
680,000
-0.32(-1.08%)
Oct 02, 2002
29.53
29.96
29.44
29.72
359,900
-0.24(-0.80%)
Oct 01, 2002
30.11
30.19
29.71
29.96
309,400
-0.14(-0.47%)
Sep 30, 2002
29.85
30.34
29.66
30.10
334,300
+0.25(+0.84%)
Sep 27, 2002
30.00
30.24
29.81
29.85
200,500
-0.24(-0.80%)
Sep 26, 2002
29.98
30.30
29.82
30.09
245,600
+0.11(+0.37%)
Sep 25, 2002
29.42
29.98
29.13
29.98
188,700
+0.63(+2.15%)
Sep 24, 2002
29.64
29.76
29.00
29.35
634,000
-0.32(-1.08%)
Sep 23, 2002
28.96
29.79
28.96
29.67
404,500
+0.70(+2.42%)
Sep 20, 2002
28.89
29.06
28.67
28.97
189,000
+0.08(+0.28%)
Sep 19, 2002
29.35
29.45
28.89
28.89
174,400
-0.56(-1.90%)
Sep 18, 2002
29.35
29.58
29.23
29.45
172,000
+0.25(+0.86%)
Sep 17, 2002
29.70
29.89
29.15
29.20
194,900
-1.06(-3.50%)
Sep 16, 2002
30.01
30.38
29.65
30.26
141,100
+0.26(+0.87%)
Sep 13, 2002
29.54
30.21
29.35
30.00
140,300
+0.39(+1.32%)
Sep 12, 2002
30.05
30.05
29.50
29.61
108,100
-0.45(-1.50%)
Sep 11, 2002
30.10
30.23
30.00
30.06
85,200
+0.16(+0.54%)
Sep 10, 2002
29.68
30.24
29.68
29.90
156,700
+0.23(+0.78%)
Sep 09, 2002
29.36
29.74
29.35
29.67
105,600
+0.28(+0.95%)
Sep 06, 2002
29.40
29.52
29.02
29.39
115,600
+0.48(+1.66%)
Sep 05, 2002
28.88
29.15
28.49
28.91
146,400
+0.28(+0.98%)
Sep 04, 2002
28.71
29.03
28.35
28.63
257,800
-0.07(-0.24%)
Sep 03, 2002
29.18
29.20
28.50
28.70
163,700
-0.70(-2.38%)
Aug 30, 2002
29.30
29.66
29.13
29.40
202,200
+0.00(+0.00%)
Aug 29, 2002
29.75
29.82
29.14
29.40
219,000
-0.66(-2.20%)
Aug 28, 2002
30.20
30.25
29.87
30.06
561,700
-0.45(-1.47%)
Aug 27, 2002
30.74
30.85
30.43
30.51
436,000
+0.17(+0.56%)
Aug 26, 2002
29.95
30.34
29.66
30.34
680,000
+0.43(+1.44%)
Aug 23, 2002
30.62
30.67
29.70
29.91
237,300
-0.87(-2.83%)
Aug 22, 2002
30.50
30.86
30.45
30.78
225,800
+0.27(+0.88%)
Aug 21, 2002
30.75
30.96
30.50
30.51
213,100
-0.24(-0.78%)
Aug 20, 2002
29.92
30.78
29.88
30.75
250,000
+0.22(+0.72%)
Aug 16, 2002
30.66
30.84
30.46
30.53
259,600
-0.06(-0.20%)
Aug 15, 2002
29.97
30.65
29.90
30.59
501,500
+0.64(+2.14%)
Aug 14, 2002
29.45
29.97
29.45
29.95
1,744,400
+0.65(+2.22%)
Aug 13, 2002
28.86
29.50
28.80
29.30
618,100
+0.30(+1.03%)
Aug 12, 2002
28.50
29.12
28.40
29.00
623,500
+0.75(+2.65%)
Aug 07, 2002
28.35
28.41
27.95
28.25
606,000
-0.22(-0.77%)
Aug 06, 2002
27.68
28.60
27.68
28.47
732,300
+1.00(+3.64%)
Aug 05, 2002
28.30
28.32
27.45
27.47
189,800
-0.92(-3.24%)
Aug 02, 2002
28.25
28.55
28.12
28.39
260,300
+0.34(+1.21%)
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
.