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 (%)
Feb 28, 2005
68.50
69.24
65.40
66.89
2,117,800
-0.72(-1.06%)
Feb 25, 2005
65.38
68.45
65.21
67.61
1,851,500
+2.24(+3.43%)
Feb 24, 2005
65.25
65.46
64.25
65.37
1,287,600
+0.31(+0.48%)
Feb 23, 2005
64.49
66.00
63.92
65.06
1,265,200
+0.43(+0.67%)
Feb 22, 2005
64.50
64.99
63.85
64.63
2,139,800
+1.13(+1.78%)
Feb 18, 2005
62.32
63.86
62.06
63.50
892,600
+1.43(+2.30%)
Feb 17, 2005
63.96
64.88
61.90
62.07
1,483,900
-1.88(-2.94%)
Feb 16, 2005
62.11
64.09
62.11
63.95
942,800
+1.88(+3.03%)
Feb 15, 2005
61.90
62.38
61.66
62.07
557,200
+0.09(+0.15%)
Feb 14, 2005
61.75
62.03
61.30
61.98
472,500
+0.54(+0.88%)
Feb 11, 2005
60.70
62.11
60.50
61.44
861,500
+0.03(+0.05%)
Feb 10, 2005
59.97
61.92
59.93
61.41
1,030,800
+2.16(+3.65%)
Feb 09, 2005
59.35
60.05
59.25
59.25
1,077,000
-0.87(-1.45%)
Feb 08, 2005
59.75
60.25
59.58
60.12
742,700
-0.15(-0.25%)
Feb 07, 2005
61.15
61.16
60.21
60.27
751,800
-0.48(-0.79%)
Feb 04, 2005
60.65
61.12
60.59
60.75
601,000
+0.03(+0.05%)
Feb 03, 2005
60.37
61.22
60.32
60.72
787,900
-0.06(-0.10%)
Feb 02, 2005
60.50
61.04
60.14
60.78
993,300
+0.43(+0.71%)
Feb 01, 2005
59.02
60.47
58.73
60.35
916,000
+1.26(+2.13%)
Jan 31, 2005
58.35
59.12
58.30
59.09
1,341,600
+0.06(+0.10%)
Jan 28, 2005
58.61
59.04
58.05
59.03
837,800
-0.23(-0.39%)
Jan 27, 2005
59.00
60.53
59.00
59.26
920,800
+0.06(+0.10%)
Jan 26, 2005
58.50
59.48
58.38
59.20
718,700
+0.79(+1.35%)
Jan 25, 2005
57.25
58.55
57.22
58.41
1,017,400
+0.62(+1.07%)
Jan 24, 2005
57.40
57.88
57.23
57.79
800,900
+0.55(+0.96%)
Jan 21, 2005
56.85
57.48
56.37
57.24
897,100
+0.93(+1.65%)
Jan 20, 2005
56.20
56.39
55.62
56.31
736,600
-0.68(-1.19%)
Jan 19, 2005
57.84
57.87
56.76
56.99
776,700
-1.11(-1.91%)
Jan 18, 2005
57.60
58.50
57.52
58.10
1,362,000
+0.73(+1.27%)
Jan 14, 2005
57.05
57.56
56.76
57.37
960,300
-0.33(-0.57%)
Jan 13, 2005
57.30
57.99
56.80
57.70
816,800
+0.40(+0.70%)
Jan 12, 2005
56.17
57.30
56.05
57.30
1,046,000
+1.82(+3.28%)
Jan 11, 2005
54.65
55.55
54.60
55.48
636,100
+0.96(+1.76%)
Jan 10, 2005
54.10
54.84
53.96
54.52
851,700
+1.15(+2.15%)
Jan 07, 2005
54.20
54.20
52.90
53.37
1,061,300
-0.28(-0.52%)
Jan 06, 2005
53.15
53.92
53.01
53.65
1,296,200
+0.42(+0.79%)
Jan 05, 2005
54.10
54.34
53.20
53.23
910,800
-1.20(-2.20%)
Jan 04, 2005
54.50
54.99
54.14
54.43
1,050,700
+0.13(+0.24%)
Jan 03, 2005
56.59
56.59
54.20
54.30
1,111,000
-2.76(-4.84%)
Dec 31, 2004
57.00
57.30
56.93
57.06
355,000
+0.26(+0.46%)
Dec 30, 2004
55.95
57.04
55.85
56.80
465,700
+0.54(+0.96%)
Dec 29, 2004
55.65
56.48
55.65
56.26
606,100
+0.74(+1.33%)
Dec 28, 2004
54.90
55.68
54.90
55.52
281,800
+0.33(+0.60%)
Dec 27, 2004
55.85
56.22
55.14
55.19
689,200
-0.71(-1.27%)
Dec 23, 2004
55.46
56.31
55.26
55.90
602,600
+0.69(+1.25%)
Dec 22, 2004
56.58
56.78
55.01
55.21
1,005,600
-1.41(-2.49%)
Dec 21, 2004
56.00
56.95
56.00
56.62
617,200
+0.51(+0.91%)
Dec 20, 2004
55.15
56.14
55.15
56.11
730,600
+0.90(+1.63%)
Dec 17, 2004
54.53
55.42
54.31
55.21
753,000
+0.93(+1.71%)
Dec 16, 2004
54.47
54.71
54.00
54.28
798,400
-0.62(-1.13%)
Dec 15, 2004
53.87
55.33
53.36
54.90
835,500
+1.56(+2.92%)
Dec 14, 2004
52.84
53.56
52.66
53.34
586,000
+0.49(+0.93%)
Dec 13, 2004
52.31
53.39
52.17
52.85
1,518,200
+0.19(+0.36%)
Dec 10, 2004
53.72
54.27
52.59
52.66
885,100
-1.09(-2.03%)
Dec 09, 2004
53.07
53.81
52.91
53.75
961,500
+0.88(+1.66%)
Dec 08, 2004
51.73
53.67
51.59
52.87
1,207,200
-0.13(-0.25%)
Dec 07, 2004
54.35
54.43
52.20
53.00
1,055,100
-1.70(-3.11%)
Dec 06, 2004
54.94
55.08
54.25
54.70
712,400
+0.24(+0.44%)
Dec 03, 2004
53.71
54.47
53.56
54.46
1,617,200
+0.19(+0.35%)
Dec 02, 2004
55.50
55.56
53.64
54.27
1,482,700
-1.97(-3.50%)
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
.