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, 2006
40.50
41.48
39.54
41.31
4,556,400
+0.81(+2.00%)
Feb 27, 2006
41.74
41.79
40.43
40.50
3,656,900
-1.54(-3.66%)
Feb 24, 2006
42.60
42.60
41.90
42.04
2,672,600
+0.03(+0.07%)
Feb 23, 2006
41.63
42.68
41.60
42.01
4,186,500
-0.03(-0.07%)
Feb 22, 2006
42.69
42.85
41.75
42.04
5,180,400
-1.61(-3.69%)
Feb 21, 2006
45.20
45.20
43.53
43.65
3,903,400
+0.66(+1.54%)
Feb 17, 2006
43.80
43.95
42.62
42.99
3,167,000
+0.15(+0.35%)
Feb 16, 2006
41.63
42.85
41.32
42.84
4,845,400
+1.87(+4.56%)
Feb 15, 2006
41.95
42.50
40.75
40.97
6,195,400
-0.35(-0.85%)
Feb 14, 2006
41.53
41.95
40.11
41.32
6,212,000
-0.44(-1.05%)
Feb 13, 2006
41.90
42.34
41.05
41.76
4,337,100
-0.09(-0.22%)
Feb 10, 2006
42.69
42.98
40.34
41.85
8,113,600
-0.84(-1.97%)
Feb 09, 2006
45.21
45.30
42.65
42.69
6,533,000
-1.70(-3.83%)
Feb 08, 2006
44.81
45.00
43.73
44.39
4,496,000
-0.63(-1.40%)
Feb 07, 2006
46.76
47.02
44.76
45.02
4,740,700
-2.63(-5.52%)
Feb 06, 2006
47.39
48.45
47.15
47.65
3,607,700
+0.87(+1.86%)
Feb 03, 2006
47.20
47.36
46.39
46.78
4,077,700
-0.65(-1.37%)
Feb 02, 2006
47.95
48.74
46.70
47.43
5,000,700
-0.73(-1.52%)
Feb 01, 2006
49.98
50.05
48.00
48.16
5,359,500
-1.70(-3.41%)
Jan 31, 2006
49.24
49.93
49.22
49.86
3,733,000
+0.63(+1.28%)
Jan 30, 2006
47.95
49.36
47.72
49.23
4,511,600
+2.12(+4.50%)
Jan 27, 2006
47.48
47.89
47.00
47.11
3,860,100
+0.63(+1.36%)
Jan 26, 2006
46.01
46.72
44.96
46.48
5,211,400
+0.33(+0.72%)
Jan 25, 2006
46.89
47.21
45.70
46.15
4,465,300
-0.90(-1.91%)
Jan 24, 2006
47.30
47.62
47.01
47.05
3,652,800
-1.04(-2.16%)
Jan 23, 2006
47.61
48.29
46.96
48.09
4,271,300
+0.49(+1.03%)
Jan 20, 2006
48.66
49.00
47.45
47.60
4,678,100
-0.30(-0.63%)
Jan 19, 2006
46.65
48.04
46.43
47.90
4,805,300
+1.48(+3.19%)
Jan 18, 2006
47.74
48.09
46.20
46.42
4,606,000
-1.91(-3.95%)
Jan 17, 2006
48.28
48.84
47.60
48.33
4,616,400
+2.42(+5.27%)
Jan 13, 2006
45.61
46.03
45.21
45.91
3,868,200
+0.30(+0.66%)
Jan 12, 2006
45.98
46.32
44.90
45.61
5,859,100
+0.21(+0.46%)
Jan 11, 2006
45.52
45.58
44.68
45.40
3,902,400
-0.16(-0.35%)
Jan 10, 2006
45.06
45.92
44.90
45.56
3,819,800
+0.51(+1.13%)
Jan 09, 2006
45.95
45.99
45.01
45.05
2,875,800
-0.81(-1.77%)
Jan 06, 2006
45.83
46.18
45.50
45.86
2,786,900
+0.64(+1.42%)
Jan 05, 2006
45.75
45.88
44.77
45.22
3,941,500
-1.08(-2.33%)
Jan 04, 2006
46.10
46.39
45.49
46.30
3,925,900
-0.40(-0.86%)
Jan 03, 2006
45.40
46.86
45.37
46.70
3,852,900
+1.54(+3.41%)
Dec 30, 2005
44.40
45.42
44.24
45.16
2,057,300
+0.29(+0.65%)
Dec 29, 2005
45.55
45.55
44.77
44.87
3,029,800
-0.68(-1.49%)
Dec 28, 2005
44.40
45.81
44.17
45.55
2,506,900
+1.55(+3.52%)
Dec 27, 2005
45.05
45.11
43.85
44.00
3,215,400
-1.67(-3.66%)
Dec 23, 2005
45.40
45.76
44.86
45.67
2,313,600
-0.34(-0.74%)
Dec 22, 2005
47.05
47.09
45.80
46.01
2,451,500
-0.69(-1.48%)
Dec 21, 2005
47.00
47.09
46.35
46.70
2,842,800
-0.19(-0.41%)
Dec 20, 2005
46.73
47.40
46.66
46.89
2,077,300
+0.16(+0.34%)
Dec 19, 2005
47.05
47.75
46.45
46.73
3,416,700
-0.18(-0.38%)
Dec 16, 2005
48.65
48.75
46.71
46.91
3,713,500
-1.99(-4.07%)
Dec 15, 2005
49.76
50.08
48.48
48.90
4,997,400
-1.32(-2.63%)
Dec 14, 2005
51.18
51.18
49.67
50.22
4,231,800
-0.90(-1.76%)
Dec 13, 2005
51.53
52.04
50.92
51.12
3,735,100
-0.12(-0.23%)
Dec 12, 2005
51.59
51.75
50.59
51.24
3,258,200
+1.17(+2.34%)
Dec 09, 2005
49.79
50.75
49.73
50.07
3,600,400
-0.56(-1.11%)
Dec 08, 2005
49.42
50.73
48.95
50.63
3,686,500
+1.43(+2.91%)
Dec 07, 2005
49.58
49.70
48.61
49.20
3,236,300
+0.55(+1.13%)
Dec 06, 2005
47.85
49.09
47.35
48.65
3,022,800
+0.52(+1.08%)
Dec 05, 2005
47.95
49.23
47.49
48.13
5,177,300
+0.89(+1.88%)
Dec 02, 2005
46.82
47.29
46.62
47.24
3,762,500
+1.12(+2.43%)
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
.