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, 2008
45.35
47.00
44.79
46.81
2,163,901
+1.13(+2.47%)
Nov 26, 2008
42.99
45.91
41.40
45.68
4,080,226
+3.47(+8.22%)
Nov 25, 2008
41.73
42.68
40.13
42.21
5,149,708
+0.66(+1.59%)
Nov 24, 2008
39.80
42.54
38.54
41.55
7,176,588
+3.39(+8.88%)
Nov 21, 2008
35.67
38.48
34.52
38.16
9,142,517
+3.85(+11.22%)
Nov 20, 2008
39.47
39.47
34.00
34.31
9,308,929
-6.61(-16.15%)
Nov 19, 2008
42.95
43.38
40.22
40.92
6,222,304
-1.84(-4.30%)
Nov 18, 2008
42.66
43.49
41.30
42.76
6,049,681
+0.66(+1.57%)
Nov 17, 2008
44.10
44.53
42.03
42.10
6,536,579
-2.36(-5.31%)
Nov 14, 2008
46.18
47.49
44.13
44.46
5,985,188
-2.57(-5.46%)
Nov 13, 2008
43.83
47.33
40.50
47.03
6,571,496
+3.89(+9.02%)
Nov 12, 2008
45.72
45.94
42.61
43.14
4,786,323
-4.20(-8.87%)
Nov 11, 2008
47.82
48.62
46.30
47.34
4,192,681
-1.96(-3.98%)
Nov 10, 2008
51.21
51.42
48.36
49.30
3,106,560
+0.30(+0.61%)
Nov 07, 2008
49.02
50.36
47.68
49.00
4,028,097
+0.72(+1.49%)
Nov 06, 2008
51.04
51.50
47.11
48.28
5,168,349
-3.05(-5.94%)
Nov 05, 2008
51.90
54.76
50.96
51.33
4,526,809
-1.67(-3.15%)
Nov 04, 2008
51.29
53.17
51.02
53.00
3,947,365
+3.50(+7.07%)
Nov 03, 2008
50.61
50.90
48.25
49.50
3,683,780
-1.41(-2.77%)
Oct 31, 2008
49.75
52.38
48.20
50.91
6,136,195
-0.17(-0.33%)
Oct 30, 2008
50.08
51.49
47.56
51.08
5,221,555
+3.14(+6.55%)
Oct 29, 2008
44.56
50.67
44.56
47.94
9,176,230
+4.23(+9.68%)
Oct 28, 2008
41.69
43.82
39.79
43.71
6,980,132
+4.20(+10.63%)
Oct 27, 2008
42.46
43.48
39.38
39.51
7,448,022
-3.25(-7.60%)
Oct 24, 2008
39.01
43.32
39.01
42.76
6,178,268
-0.76(-1.75%)
Oct 23, 2008
41.97
43.79
39.72
43.52
7,016,856
+2.42(+5.89%)
Oct 22, 2008
43.29
43.29
39.74
41.10
4,391,335
-3.78(-8.42%)
Oct 21, 2008
46.39
47.38
44.30
44.88
5,482,730
-2.13(-4.53%)
Oct 20, 2008
43.86
47.27
42.75
47.01
6,653,594
+5.50(+13.25%)
Oct 17, 2008
39.63
43.75
38.18
41.51
8,214,353
+1.91(+4.82%)
Oct 16, 2008
37.46
39.82
34.53
39.60
8,965,941
+2.52(+6.80%)
Oct 15, 2008
40.41
41.10
36.98
37.08
8,294,293
-6.34(-14.60%)
Oct 14, 2008
48.03
49.57
42.48
43.42
8,976,731
-0.31(-0.71%)
Oct 13, 2008
41.45
44.58
38.71
43.73
5,799,809
+5.08(+13.14%)
Oct 10, 2008
40.53
42.10
34.71
38.65
12,806,116
-5.01(-11.48%)
Oct 09, 2008
47.85
48.30
42.71
43.66
6,896,733
-2.92(-6.27%)
Oct 08, 2008
45.40
48.23
42.80
46.58
9,225,656
-0.46(-0.98%)
Oct 07, 2008
52.66
53.65
46.38
47.04
7,546,237
-5.09(-9.76%)
Oct 06, 2008
52.68
52.84
46.18
52.13
10,392,477
-2.61(-4.77%)
Oct 03, 2008
55.78
58.67
54.46
54.74
0
-0.30(-0.55%)
Oct 02, 2008
61.16
61.16
54.61
55.04
7,764,072
-6.85(-11.07%)
Oct 01, 2008
64.11
64.19
61.45
61.89
8,341,057
-3.84(-5.84%)
Sep 30, 2008
63.76
65.86
63.32
65.73
5,512,138
+2.71(+4.30%)
Sep 29, 2008
66.56
67.14
61.33
63.02
8,048,446
-6.28(-9.06%)
Sep 26, 2008
70.16
70.64
66.83
69.30
0
-2.92(-4.04%)
Sep 25, 2008
70.08
72.74
69.86
72.22
3,474,808
+1.83(+2.60%)
Sep 24, 2008
71.36
73.00
69.65
70.39
4,346,147
-0.68(-0.96%)
Sep 23, 2008
72.51
73.96
70.05
71.07
4,278,602
-0.79(-1.10%)
Sep 22, 2008
72.69
74.44
71.19
71.86
4,514,836
+0.15(+0.21%)
Sep 19, 2008
68.61
72.20
68.60
71.71
0
+3.85(+5.67%)
Sep 18, 2008
65.26
68.31
64.52
67.86
9,947,278
+3.31(+5.13%)
Sep 17, 2008
66.09
66.98
62.12
64.55
9,731,368
-1.07(-1.63%)
Sep 16, 2008
61.13
66.01
61.13
65.62
8,377,049
+1.71(+2.68%)
Sep 15, 2008
64.69
66.74
63.54
63.91
8,561,707
-3.61(-5.35%)
Sep 12, 2008
66.45
67.89
65.93
67.52
5,130,970
+1.94(+2.96%)
Sep 11, 2008
64.39
66.07
62.35
65.58
7,125,991
+1.14(+1.77%)
Sep 10, 2008
63.00
65.36
62.76
64.44
7,104,558
+1.98(+3.17%)
Sep 09, 2008
66.47
66.47
62.26
62.46
6,772,641
-4.56(-6.80%)
Sep 08, 2008
69.09
69.38
66.74
67.02
7,806,465
-0.76(-1.12%)
Sep 05, 2008
67.13
68.06
65.42
67.78
0
+0.65(+0.97%)
Sep 04, 2008
69.34
69.75
65.68
67.13
6,537,193
-2.21(-3.19%)
Sep 03, 2008
70.66
71.89
67.63
69.34
5,106,298
-1.92(-2.69%)
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
.