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 (%)
Nov 28, 2003
36.52
36.75
36.38
36.73
262,500
+0.92(+2.57%)
Nov 26, 2003
35.39
35.86
35.39
35.81
523,200
+0.67(+1.91%)
Nov 25, 2003
35.28
35.28
35.09
35.14
319,000
-0.04(-0.11%)
Nov 24, 2003
35.50
35.56
34.91
35.18
424,900
-0.62(-1.73%)
Nov 21, 2003
35.89
36.30
35.80
35.80
549,400
-0.09(-0.25%)
Nov 20, 2003
35.58
36.14
35.53
35.89
875,400
+0.40(+1.13%)
Nov 19, 2003
35.20
35.57
35.17
35.49
375,700
+0.42(+1.20%)
Nov 18, 2003
35.11
35.30
34.90
35.07
475,300
-0.03(-0.09%)
Nov 17, 2003
35.12
35.30
34.91
35.10
379,100
-0.33(-0.93%)
Nov 14, 2003
35.00
35.53
34.96
35.43
515,300
+0.35(+1.00%)
Nov 13, 2003
34.98
35.18
34.85
35.08
566,600
+0.14(+0.40%)
Nov 12, 2003
35.22
35.25
34.81
34.94
589,300
-0.08(-0.23%)
Nov 11, 2003
35.20
35.20
35.09
35.02
420,400
-0.12(-0.34%)
Nov 10, 2003
34.96
35.20
34.75
35.14
503,600
+0.55(+1.59%)
Nov 07, 2003
34.11
34.71
34.05
34.59
680,600
+0.99(+2.95%)
Nov 06, 2003
33.75
33.79
33.53
33.60
539,300
-0.01(-0.03%)
Nov 05, 2003
34.00
33.82
33.55
33.61
737,000
+0.01(+0.03%)
Nov 04, 2003
34.00
34.00
33.49
33.60
663,600
-0.50(-1.47%)
Nov 03, 2003
34.37
34.38
34.00
34.10
490,830
-0.27(-0.79%)
Oct 31, 2003
34.19
34.57
34.19
34.37
588,800
+0.12(+0.35%)
Oct 30, 2003
35.02
35.05
34.10
34.25
701,200
-0.55(-1.58%)
Oct 29, 2003
35.35
35.55
34.80
34.80
1,078,900
-0.65(-1.83%)
Oct 28, 2003
36.41
36.74
35.17
35.45
937,200
-0.96(-2.64%)
Oct 27, 2003
36.34
36.67
36.34
36.41
268,200
-0.18(-0.49%)
Oct 24, 2003
36.57
36.62
36.39
36.59
297,100
+0.04(+0.11%)
Oct 23, 2003
36.55
36.66
36.24
36.55
762,400
-0.16(-0.44%)
Oct 22, 2003
37.26
37.26
36.66
36.71
1,137,600
-0.31(-0.84%)
Oct 21, 2003
36.87
37.11
36.87
37.02
445,300
+0.10(+0.27%)
Oct 20, 2003
37.31
37.34
36.77
36.92
958,600
-1.05(-2.77%)
Oct 17, 2003
37.98
38.07
37.90
37.97
385,200
-0.09(-0.24%)
Oct 16, 2003
37.84
38.22
37.84
38.06
332,100
+0.28(+0.74%)
Oct 15, 2003
37.60
38.17
37.50
37.78
473,100
+0.08(+0.21%)
Oct 14, 2003
37.38
37.77
37.25
37.70
448,100
+0.08(+0.21%)
Oct 13, 2003
37.78
37.83
37.47
37.62
208,200
-0.16(-0.42%)
Oct 10, 2003
37.46
37.81
37.40
37.78
265,000
+0.69(+1.86%)
Oct 09, 2003
37.19
37.21
36.90
37.09
323,400
-0.10(-0.27%)
Oct 08, 2003
37.36
37.42
37.07
37.19
182,300
-0.01(-0.03%)
Oct 07, 2003
37.30
37.45
37.10
37.20
293,400
+0.06(+0.16%)
Oct 06, 2003
36.51
37.25
36.51
37.14
319,500
+0.68(+1.87%)
Oct 03, 2003
36.50
36.55
36.04
36.46
402,400
-0.22(-0.60%)
Oct 02, 2003
36.42
36.85
36.42
36.68
432,900
+0.09(+0.25%)
Oct 01, 2003
36.47
36.49
36.28
36.59
307,000
+0.21(+0.58%)
Sep 30, 2003
36.20
36.38
35.90
36.38
549,300
+0.34(+0.94%)
Sep 29, 2003
35.85
36.01
35.67
36.04
378,700
+0.29(+0.81%)
Sep 26, 2003
36.15
36.15
35.60
35.75
382,500
-0.55(-1.52%)
Sep 25, 2003
37.01
37.09
36.29
36.30
399,100
-0.71(-1.92%)
Sep 24, 2003
36.22
37.11
36.65
37.01
407,000
+0.79(+2.18%)
Sep 23, 2003
35.79
36.28
35.65
36.22
312,400
+0.43(+1.20%)
Sep 22, 2003
35.36
35.83
35.36
35.79
486,600
+0.51(+1.45%)
Sep 19, 2003
35.48
35.60
35.24
35.28
730,700
-0.02(-0.06%)
Sep 18, 2003
35.74
35.74
35.14
35.30
1,030,500
-0.41(-1.15%)
Sep 17, 2003
36.17
36.32
35.58
35.71
286,200
-0.46(-1.27%)
Sep 16, 2003
36.10
36.37
35.87
36.17
331,800
+0.21(+0.58%)
Sep 15, 2003
36.47
36.48
35.91
35.96
425,800
-0.67(-1.83%)
Sep 12, 2003
37.15
37.18
36.60
36.63
259,900
-0.44(-1.19%)
Sep 11, 2003
37.35
37.35
36.94
37.07
284,400
-0.20(-0.54%)
Sep 10, 2003
36.90
37.60
36.90
37.27
392,300
+0.37(+1.00%)
Sep 09, 2003
37.05
37.11
36.84
36.90
374,400
-0.10(-0.27%)
Sep 08, 2003
37.08
37.18
36.85
37.00
440,000
-0.22(-0.59%)
Sep 05, 2003
37.43
37.44
37.20
37.22
223,100
-0.18(-0.48%)
Sep 04, 2003
37.51
37.58
37.19
37.40
231,300
+0.09(+0.24%)
Sep 03, 2003
37.37
37.49
37.18
37.31
381,100
+0.04(+0.11%)
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
.