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 29, 2004
48.60
49.76
48.60
49.40
1,186,600
+1.68(+3.52%)
Oct 28, 2004
48.04
48.81
47.38
47.72
751,400
-0.63(-1.30%)
Oct 27, 2004
49.50
50.26
48.06
48.35
1,533,900
-0.88(-1.79%)
Oct 26, 2004
48.75
49.28
48.61
49.23
583,900
+0.18(+0.37%)
Oct 25, 2004
49.93
49.98
48.51
49.05
688,500
-0.21(-0.43%)
Oct 22, 2004
49.30
49.96
49.25
49.26
488,500
+0.02(+0.04%)
Oct 21, 2004
48.88
49.45
48.88
49.24
576,300
+0.36(+0.74%)
Oct 20, 2004
46.90
48.89
46.90
48.88
494,000
+2.01(+4.29%)
Oct 19, 2004
46.38
46.96
46.12
46.87
546,900
+0.09(+0.19%)
Oct 18, 2004
48.13
48.14
46.69
46.78
562,900
-1.11(-2.32%)
Oct 15, 2004
48.17
48.31
47.75
47.89
392,700
-0.28(-0.58%)
Oct 14, 2004
47.57
48.40
47.55
48.17
481,000
+0.72(+1.52%)
Oct 13, 2004
47.22
47.58
46.61
47.45
1,067,100
-0.98(-2.02%)
Oct 12, 2004
49.05
49.19
48.20
48.43
579,300
-0.67(-1.36%)
Oct 11, 2004
49.50
49.67
48.50
49.10
418,100
-0.38(-0.77%)
Oct 08, 2004
49.43
49.74
48.94
49.48
728,900
+0.33(+0.67%)
Oct 07, 2004
49.38
49.93
48.91
49.15
1,807,200
+0.37(+0.76%)
Oct 06, 2004
48.09
48.99
48.03
48.78
570,300
+0.46(+0.95%)
Oct 05, 2004
47.62
48.51
47.62
48.32
633,200
+1.27(+2.70%)
Oct 04, 2004
46.34
47.22
46.16
47.05
690,300
+0.08(+0.17%)
Oct 01, 2004
46.30
47.10
46.10
46.97
363,200
+0.67(+1.45%)
Sep 30, 2004
46.20
46.92
46.20
46.30
935,700
+0.10(+0.22%)
Sep 29, 2004
46.33
46.80
46.09
46.20
812,900
+0.00(+0.00%)
Sep 28, 2004
45.50
46.26
45.38
46.20
883,200
+0.99(+2.19%)
Sep 27, 2004
45.85
46.07
45.10
45.21
542,200
-0.44(-0.96%)
Sep 24, 2004
45.20
45.94
45.20
45.65
434,600
+0.37(+0.82%)
Sep 23, 2004
45.14
45.31
44.91
45.28
387,700
+0.15(+0.33%)
Sep 22, 2004
45.27
45.38
44.79
45.13
455,800
-0.24(-0.53%)
Sep 21, 2004
44.36
45.71
44.28
45.37
591,700
+1.29(+2.93%)
Sep 20, 2004
42.92
44.30
42.89
44.08
574,600
+1.16(+2.70%)
Sep 17, 2004
42.50
43.09
42.45
42.92
388,800
+0.15(+0.35%)
Sep 16, 2004
42.70
42.87
42.49
42.77
319,900
+0.10(+0.23%)
Sep 15, 2004
42.33
42.99
42.26
42.67
448,200
+0.10(+0.23%)
Sep 14, 2004
42.42
42.65
42.15
42.57
405,900
+0.19(+0.45%)
Sep 13, 2004
41.80
42.62
41.77
42.38
632,000
+0.80(+1.92%)
Sep 10, 2004
42.20
42.30
41.43
41.58
336,300
-0.63(-1.49%)
Sep 09, 2004
41.83
42.49
41.52
42.21
428,400
+0.35(+0.84%)
Sep 08, 2004
41.65
41.94
41.34
41.86
321,600
+0.15(+0.36%)
Sep 07, 2004
41.77
41.99
41.56
41.71
422,600
-0.30(-0.71%)
Sep 03, 2004
41.65
42.12
41.43
42.01
348,600
-0.11(-0.26%)
Sep 02, 2004
42.15
42.47
41.96
42.12
482,200
+0.26(+0.62%)
Sep 01, 2004
41.19
42.14
41.09
41.86
434,900
+0.76(+1.85%)
Aug 31, 2004
40.16
41.23
40.16
41.10
397,200
+0.64(+1.58%)
Aug 30, 2004
40.66
40.86
40.09
40.46
424,300
-0.18(-0.44%)
Aug 27, 2004
40.80
40.92
40.51
40.64
447,400
-0.05(-0.12%)
Aug 26, 2004
40.20
40.91
39.95
40.69
646,300
-0.17(-0.42%)
Aug 25, 2004
40.45
40.98
40.38
40.86
451,200
+0.33(+0.81%)
Aug 24, 2004
40.70
40.87
40.23
40.53
520,600
-0.26(-0.64%)
Aug 23, 2004
41.97
42.12
40.59
40.79
646,000
-1.10(-2.63%)
Aug 20, 2004
42.40
43.54
41.88
41.89
635,700
-0.35(-0.83%)
Aug 19, 2004
41.50
42.40
41.20
42.24
495,400
+0.82(+1.98%)
Aug 18, 2004
41.25
41.90
41.16
41.42
437,400
+0.31(+0.75%)
Aug 17, 2004
41.66
41.67
40.81
41.11
534,700
-0.46(-1.11%)
Aug 16, 2004
42.15
42.34
41.53
41.57
491,900
-0.54(-1.28%)
Aug 13, 2004
41.50
42.36
41.40
42.11
359,900
+0.99(+2.41%)
Aug 12, 2004
41.69
42.03
40.90
41.12
386,200
-0.58(-1.39%)
Aug 11, 2004
41.94
42.43
41.45
41.70
489,400
-0.67(-1.58%)
Aug 10, 2004
42.48
42.76
42.24
42.37
440,000
+0.35(+0.83%)
Aug 09, 2004
41.83
42.33
41.80
42.02
464,500
+0.25(+0.60%)
Aug 06, 2004
42.57
42.81
41.57
41.77
511,800
-0.92(-2.16%)
Aug 05, 2004
43.54
43.58
42.43
42.69
1,040,700
-0.87(-2.00%)
Aug 04, 2004
44.88
44.88
43.49
43.56
932,000
-1.29(-2.88%)
Aug 03, 2004
45.50
45.50
44.62
44.85
825,400
+0.38(+0.85%)
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
.