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 (%)
Apr 30, 2009
46.34
47.84
45.41
45.73
3,436,368
-0.32(-0.69%)
Apr 29, 2009
45.41
46.59
45.18
46.05
2,828,141
+1.68(+3.79%)
Apr 28, 2009
43.50
44.96
43.43
44.37
2,362,740
-0.06(-0.14%)
Apr 27, 2009
44.29
45.28
43.86
44.43
2,637,868
-1.24(-2.72%)
Apr 24, 2009
46.77
47.64
45.55
45.67
4,418,365
-0.04(-0.09%)
Apr 23, 2009
44.36
46.26
44.11
45.71
3,689,183
+1.47(+3.32%)
Apr 22, 2009
42.78
45.08
42.47
44.24
4,267,061
+1.78(+4.19%)
Apr 21, 2009
42.27
43.27
40.97
42.46
4,317,553
-0.23(-0.54%)
Apr 20, 2009
43.99
44.01
42.51
42.69
2,534,389
-2.64(-5.82%)
Apr 17, 2009
44.87
45.92
44.87
45.33
2,629,515
+0.55(+1.23%)
Apr 16, 2009
44.77
45.00
43.74
44.78
2,753,504
+0.28(+0.63%)
Apr 15, 2009
44.85
45.27
43.13
44.50
2,925,290
-0.28(-0.63%)
Apr 14, 2009
45.83
45.83
44.41
44.78
2,792,081
-1.29(-2.80%)
Apr 13, 2009
44.14
46.67
44.01
46.07
3,508,344
+1.03(+2.29%)
Apr 09, 2009
44.87
45.51
44.43
45.04
2,605,545
+1.84(+4.26%)
Apr 08, 2009
42.41
43.69
41.76
43.20
2,632,975
+0.61(+1.43%)
Apr 07, 2009
43.16
43.21
41.81
42.59
2,521,771
-1.57(-3.56%)
Apr 06, 2009
44.20
44.33
42.71
44.16
2,697,244
-0.62(-1.38%)
Apr 03, 2009
44.17
45.64
43.74
44.78
2,588,084
+0.51(+1.15%)
Apr 02, 2009
44.01
45.15
43.44
44.27
3,195,954
+2.04(+4.83%)
Apr 01, 2009
39.83
42.57
39.70
42.23
2,944,005
+1.62(+3.99%)
Mar 31, 2009
40.67
41.41
40.24
40.61
2,663,570
+0.47(+1.17%)
Mar 30, 2009
40.66
40.79
39.31
40.14
3,101,159
-4.41(-9.90%)
Mar 26, 2009
44.13
44.89
43.74
44.55
4,553,536
+1.02(+2.34%)
Mar 25, 2009
43.96
44.50
42.47
43.53
4,260,450
-0.55(-1.25%)
Mar 24, 2009
44.35
44.88
43.93
44.08
3,283,207
-1.18(-2.61%)
Mar 23, 2009
44.49
45.28
44.43
45.26
3,596,772
+3.62(+8.69%)
Mar 20, 2009
43.00
43.63
41.54
41.64
2,984,728
-1.10(-2.58%)
Mar 19, 2009
42.03
43.69
41.67
42.74
5,237,102
+2.00(+4.92%)
Mar 18, 2009
40.10
41.07
38.60
40.74
5,140,273
+0.27(+0.67%)
Mar 17, 2009
39.55
40.55
38.89
40.47
3,920,203
+1.20(+3.06%)
Mar 16, 2009
38.46
40.21
38.15
39.27
4,688,715
+0.41(+1.06%)
Mar 13, 2009
38.90
39.52
38.63
38.86
0
-0.15(-0.38%)
Mar 12, 2009
38.28
39.10
37.34
39.01
4,333,757
+0.77(+2.01%)
Mar 11, 2009
38.68
38.94
37.32
38.24
5,219,349
+0.03(+0.08%)
Mar 10, 2009
38.67
39.16
37.70
38.21
5,118,189
+0.66(+1.76%)
Mar 09, 2009
36.85
38.65
36.78
37.55
3,830,937
-0.26(-0.69%)
Mar 06, 2009
38.32
39.03
36.55
37.81
0
+0.36(+0.96%)
Mar 05, 2009
38.27
38.47
36.95
37.45
2,990,631
-1.75(-4.46%)
Mar 04, 2009
38.05
39.84
37.67
39.20
4,601,145
+2.87(+7.90%)
Mar 02, 2009
38.39
38.66
35.46
36.33
5,815,744
-3.04(-7.72%)
Feb 27, 2009
38.17
40.11
37.28
39.37
0
+0.42(+1.08%)
Feb 26, 2009
39.52
40.30
38.63
38.95
4,765,175
+0.63(+1.64%)
Feb 25, 2009
37.27
39.01
36.93
38.32
7,381,159
+1.21(+3.26%)
Feb 24, 2009
35.93
37.88
35.93
37.11
10,151,587
+1.21(+3.37%)
Feb 23, 2009
39.45
39.73
35.70
35.90
5,185,138
-2.81(-7.26%)
Feb 20, 2009
38.86
39.60
38.38
38.71
5,188,614
-1.01(-2.54%)
Feb 19, 2009
40.10
40.43
39.22
39.72
4,958,894
+0.36(+0.91%)
Feb 18, 2009
40.96
41.16
38.97
39.36
4,413,659
-1.08(-2.67%)
Feb 17, 2009
41.75
41.80
40.33
40.44
5,282,511
-3.21(-7.35%)
Feb 13, 2009
43.12
44.41
42.78
43.65
3,128,821
+0.75(+1.75%)
Feb 12, 2009
42.58
42.90
41.34
42.90
4,426,899
-0.20(-0.46%)
Feb 11, 2009
44.58
45.10
42.76
43.10
5,059,837
-1.40(-3.15%)
Feb 10, 2009
47.86
48.00
44.00
44.50
4,894,314
-2.90(-6.12%)
Feb 09, 2009
46.61
48.04
46.61
47.40
4,408,222
+1.35(+2.93%)
Feb 06, 2009
44.70
46.49
43.38
46.05
5,109,428
+1.09(+2.42%)
Feb 05, 2009
43.52
45.20
43.19
44.96
4,111,381
+0.91(+2.07%)
Feb 04, 2009
43.98
44.85
43.51
44.05
2,845,279
+0.17(+0.39%)
Feb 03, 2009
44.40
44.41
43.23
43.88
3,223,028
-0.13(-0.30%)
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
.