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 30, 2005
44.49
44.92
44.15
44.32
2,748,400
-0.37(-0.83%)
Nov 29, 2005
45.00
45.20
44.42
44.69
2,172,500
-0.06(-0.13%)
Nov 28, 2005
45.54
45.70
44.48
44.75
2,893,700
-1.43(-3.10%)
Nov 25, 2005
46.79
47.01
45.97
46.18
1,066,300
+0.18(+0.39%)
Nov 23, 2005
46.40
46.41
45.35
46.00
3,132,400
-0.44(-0.95%)
Nov 22, 2005
45.43
46.77
45.26
46.44
3,273,800
+1.84(+4.13%)
Nov 21, 2005
44.15
44.60
43.73
44.60
2,364,300
+1.10(+2.53%)
Nov 18, 2005
44.00
44.11
43.03
43.50
3,929,900
-0.84(-1.89%)
Nov 17, 2005
46.00
46.47
44.22
44.34
4,361,600
-0.74(-1.64%)
Nov 16, 2005
43.55
45.17
43.00
45.08
5,024,800
+1.89(+4.38%)
Nov 15, 2005
43.00
44.02
42.27
43.19
3,723,100
+0.04(+0.09%)
Nov 14, 2005
43.10
43.58
42.50
43.15
3,444,000
+0.47(+1.10%)
Nov 11, 2005
42.20
42.95
42.00
42.68
4,042,000
+0.29(+0.68%)
Nov 10, 2005
44.25
44.41
42.12
42.39
6,397,600
-2.16(-4.85%)
Nov 09, 2005
45.58
45.67
44.52
44.55
4,456,000
-0.90(-1.98%)
Nov 08, 2005
45.30
46.00
44.96
45.45
3,669,100
+0.21(+0.46%)
Nov 07, 2005
47.06
47.07
45.14
45.24
4,867,300
-2.09(-4.42%)
Nov 04, 2005
48.70
48.70
46.67
47.33
3,740,800
-1.37(-2.81%)
Nov 03, 2005
48.51
48.80
48.10
48.70
3,446,200
+0.72(+1.50%)
Nov 02, 2005
46.60
47.98
46.48
47.98
4,047,400
+1.35(+2.90%)
Nov 01, 2005
45.80
46.70
45.20
46.63
3,577,000
+0.77(+1.68%)
Oct 31, 2005
45.90
47.13
45.37
45.86
5,217,400
+0.08(+0.17%)
Oct 28, 2005
45.50
46.50
44.70
45.78
4,822,100
+0.22(+0.48%)
Oct 27, 2005
48.05
48.40
44.50
45.56
10,238,100
-2.39(-4.98%)
Oct 26, 2005
49.29
51.59
47.56
47.95
11,123,400
-4.05(-7.79%)
Oct 25, 2005
52.12
52.20
50.90
52.00
5,537,400
+1.40(+2.77%)
Oct 24, 2005
48.48
50.60
48.06
50.60
5,133,000
+1.80(+3.69%)
Oct 21, 2005
47.65
49.97
47.42
48.80
6,094,600
+0.25(+0.51%)
Oct 20, 2005
50.87
55.01
47.97
48.55
23,191,700
-4.01(-7.63%)
Oct 19, 2005
47.81
53.89
45.85
52.56
9,062,200
+4.67(+9.75%)
Oct 18, 2005
49.47
50.12
47.66
47.89
4,177,200
-2.62(-5.19%)
Oct 17, 2005
51.11
51.29
49.45
50.51
4,109,400
+1.35(+2.75%)
Oct 14, 2005
46.45
49.16
46.20
49.16
5,414,200
+1.80(+3.80%)
Oct 13, 2005
48.45
48.45
46.14
47.36
6,861,700
-2.14(-4.32%)
Oct 12, 2005
51.79
51.80
49.31
49.50
3,552,900
-1.67(-3.26%)
Oct 11, 2005
50.09
51.20
49.77
51.17
4,372,900
+2.31(+4.73%)
Oct 10, 2005
51.13
51.60
48.50
48.86
5,857,500
-1.80(-3.55%)
Oct 07, 2005
50.25
51.10
49.63
50.66
5,476,300
+1.21(+2.45%)
Oct 06, 2005
52.99
52.25
48.00
49.45
11,687,300
-4.07(-7.60%)
Oct 05, 2005
56.97
56.97
53.05
53.52
7,495,500
-3.61(-6.32%)
Oct 04, 2005
59.02
59.30
56.92
57.13
4,245,700
-2.52(-4.22%)
Oct 03, 2005
58.74
59.82
58.31
59.65
3,928,500
+1.34(+2.30%)
Sep 30, 2005
57.65
58.43
57.26
58.31
2,918,000
+0.83(+1.44%)
Sep 29, 2005
58.32
58.49
56.77
57.48
4,127,900
+0.20(+0.35%)
Sep 28, 2005
56.22
57.75
55.00
57.28
4,451,500
+1.48(+2.65%)
Sep 27, 2005
55.75
55.90
55.00
55.80
2,641,400
-0.36(-0.64%)
Sep 26, 2005
53.12
56.16
52.82
56.16
4,227,700
+1.81(+3.33%)
Sep 23, 2005
54.30
55.26
53.75
54.35
4,813,400
-1.49(-2.67%)
Sep 22, 2005
57.64
57.99
53.92
55.84
6,913,600
+0.17(+0.31%)
Sep 21, 2005
55.50
56.30
55.25
55.67
5,869,700
+2.11(+3.94%)
Sep 20, 2005
53.30
54.46
52.75
53.56
3,659,000
+0.26(+0.49%)
Sep 19, 2005
52.49
53.66
52.01
53.30
2,829,500
+2.34(+4.59%)
Sep 16, 2005
50.85
51.40
50.63
50.96
2,157,500
+0.44(+0.87%)
Sep 15, 2005
51.24
51.40
49.94
50.52
2,565,100
-0.42(-0.82%)
Sep 14, 2005
50.20
50.95
49.85
50.94
2,603,500
+1.43(+2.89%)
Sep 13, 2005
50.30
50.31
49.40
49.51
2,322,300
-0.01(-0.02%)
Sep 12, 2005
50.30
50.79
49.27
49.52
2,681,000
-1.03(-2.04%)
Sep 09, 2005
50.10
50.91
50.00
50.55
2,341,800
+1.14(+2.31%)
Sep 08, 2005
49.50
49.88
48.72
49.41
2,899,800
+0.81(+1.67%)
Sep 07, 2005
48.75
49.05
48.01
48.60
3,733,200
-0.30(-0.61%)
Sep 06, 2005
49.80
49.85
47.78
48.90
3,722,600
-0.71(-1.43%)
Sep 02, 2005
50.75
50.76
49.00
49.61
3,752,500
-1.65(-3.22%)
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
.