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 (%)
Dec 31, 2007
69.36
69.42
67.87
67.96
977,543
-1.25(-1.81%)
Dec 28, 2007
68.70
69.58
68.70
69.21
763,394
+0.77(+1.13%)
Dec 27, 2007
69.23
69.40
68.27
68.44
852,055
-0.73(-1.06%)
Dec 26, 2007
69.25
69.59
68.90
69.17
731,293
+0.09(+0.13%)
Dec 24, 2007
68.83
69.16
68.18
69.08
813,269
+0.93(+1.36%)
Dec 21, 2007
67.50
68.75
66.78
68.15
1,461,700
+0.63(+0.93%)
Dec 20, 2007
67.43
67.95
66.95
67.52
913,001
+0.27(+0.40%)
Dec 19, 2007
66.54
67.92
66.54
67.25
1,424,692
+0.50(+0.75%)
Dec 18, 2007
67.64
68.27
66.37
66.75
1,759,600
-0.37(-0.55%)
Dec 17, 2007
67.61
68.07
66.46
67.12
1,878,000
-0.50(-0.74%)
Dec 14, 2007
67.19
68.11
66.73
67.62
1,583,000
+0.03(+0.04%)
Dec 13, 2007
67.35
68.29
67.02
67.59
2,180,888
+0.01(+0.01%)
Dec 12, 2007
67.11
68.80
67.00
67.58
5,480,211
+2.13(+3.25%)
Dec 11, 2007
68.57
68.64
65.26
65.45
3,800,259
-2.96(-4.33%)
Dec 10, 2007
67.10
68.59
67.10
68.41
2,255,135
+1.13(+1.68%)
Dec 07, 2007
67.46
68.02
66.55
67.28
1,826,540
+0.12(+0.18%)
Dec 06, 2007
65.21
67.60
64.57
67.16
1,889,600
+1.66(+2.53%)
Dec 05, 2007
64.75
66.27
64.46
65.50
2,585,405
+1.21(+1.88%)
Dec 04, 2007
64.40
66.70
64.03
64.29
2,161,601
-0.95(-1.46%)
Dec 03, 2007
64.69
65.52
64.62
65.24
1,463,625
-0.01(-0.02%)
Nov 30, 2007
65.36
65.75
64.29
65.25
2,200,625
-0.18(-0.28%)
Nov 29, 2007
65.03
66.30
64.69
65.43
2,141,815
+0.00(+0.00%)
Nov 28, 2007
64.58
65.73
64.39
65.43
2,254,362
+0.08(+0.12%)
Nov 27, 2007
66.25
66.62
63.82
65.35
4,255,854
-2.13(-3.16%)
Nov 26, 2007
67.36
68.95
67.36
67.48
2,539,100
-0.45(-0.66%)
Nov 23, 2007
67.57
68.19
67.27
67.93
687,330
+0.48(+0.71%)
Nov 21, 2007
68.70
68.70
66.98
67.45
2,791,400
-0.43(-0.63%)
Nov 20, 2007
66.78
68.24
66.63
67.88
2,619,340
+1.10(+1.65%)
Nov 19, 2007
67.83
67.83
66.44
66.78
2,809,500
-1.26(-1.85%)
Nov 16, 2007
65.86
68.51
65.86
68.04
3,219,608
+0.68(+1.01%)
Nov 15, 2007
67.21
68.94
66.56
67.36
2,641,700
-1.80(-2.60%)
Nov 14, 2007
69.93
70.61
68.94
69.16
2,317,526
-0.16(-0.23%)
Nov 13, 2007
69.02
69.76
67.45
69.32
2,443,892
+0.72(+1.05%)
Nov 12, 2007
70.85
70.85
68.44
68.60
3,215,627
-2.95(-4.12%)
Nov 09, 2007
73.00
73.00
71.07
71.55
3,696,216
-1.66(-2.27%)
Nov 08, 2007
73.41
74.22
71.97
73.21
5,194,881
-0.18(-0.25%)
Nov 07, 2007
73.59
75.85
73.21
73.39
5,636,905
-0.37(-0.50%)
Nov 06, 2007
75.29
75.29
72.53
73.76
3,475,612
+2.03(+2.83%)
Nov 05, 2007
72.36
72.36
70.75
71.73
2,860,263
-0.75(-1.03%)
Nov 02, 2007
72.22
72.58
70.82
72.48
4,057,400
+1.79(+2.53%)
Nov 01, 2007
69.73
71.35
68.93
70.69
4,348,700
+0.99(+1.42%)
Oct 31, 2007
66.95
69.89
66.81
69.70
3,297,665
+3.45(+5.21%)
Oct 30, 2007
66.50
66.73
65.80
66.25
1,806,500
-0.84(-1.25%)
Oct 29, 2007
67.09
67.81
66.77
67.09
2,894,100
+0.12(+0.18%)
Oct 26, 2007
66.09
67.52
65.95
66.97
3,345,500
+0.38(+0.57%)
Oct 25, 2007
65.59
67.55
65.59
66.59
4,466,200
+1.33(+2.04%)
Oct 24, 2007
64.21
65.50
63.79
65.26
2,206,700
+0.78(+1.21%)
Oct 23, 2007
64.49
65.64
63.86
64.48
2,260,700
+0.49(+0.77%)
Oct 22, 2007
63.11
64.06
62.78
63.99
2,789,700
-1.16(-1.78%)
Oct 19, 2007
66.81
67.08
64.86
65.15
2,955,532
-1.86(-2.78%)
Oct 18, 2007
66.30
67.38
65.68
67.01
2,806,300
+1.11(+1.68%)
Oct 17, 2007
66.25
66.50
65.24
65.90
2,431,900
+0.49(+0.75%)
Oct 16, 2007
65.16
65.72
64.68
65.41
2,693,700
+0.25(+0.38%)
Oct 15, 2007
65.50
65.89
64.50
65.16
2,854,900
+0.23(+0.35%)
Oct 12, 2007
64.33
65.22
64.15
64.93
2,279,152
+1.11(+1.74%)
Oct 11, 2007
63.59
65.34
63.24
63.82
3,122,200
+0.83(+1.32%)
Oct 10, 2007
62.47
63.09
62.37
62.99
2,190,000
+0.32(+0.51%)
Oct 09, 2007
62.13
62.87
61.82
62.67
1,863,500
+0.64(+1.03%)
Oct 08, 2007
62.19
62.48
61.60
62.03
736,400
-0.58(-0.93%)
Oct 05, 2007
62.90
63.02
62.34
62.61
1,307,100
+0.62(+1.00%)
Oct 04, 2007
61.51
62.48
60.86
61.99
1,726,500
+0.44(+0.71%)
Oct 03, 2007
62.40
62.62
61.37
61.55
1,888,500
-1.22(-1.94%)
Oct 02, 2007
62.24
62.86
61.57
62.77
1,849,400
+0.01(+0.02%)
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
.