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, 2003
32.47
32.97
32.47
32.90
335,200
+0.45(+1.39%)
Apr 29, 2003
32.89
32.89
32.35
32.45
315,100
-0.41(-1.25%)
Apr 28, 2003
32.66
33.03
32.66
32.86
173,000
+0.06(+0.18%)
Apr 25, 2003
32.89
33.04
32.41
32.80
276,200
-0.19(-0.58%)
Apr 24, 2003
33.07
33.12
32.82
32.99
454,200
-0.30(-0.90%)
Apr 23, 2003
33.35
33.52
32.92
33.29
308,600
-0.02(-0.06%)
Apr 22, 2003
32.98
33.40
32.86
33.31
288,300
+0.42(+1.28%)
Apr 21, 2003
32.29
32.93
32.29
32.89
297,100
+0.56(+1.73%)
Apr 17, 2003
31.90
32.36
31.87
32.33
281,400
+0.51(+1.60%)
Apr 16, 2003
32.10
32.58
31.71
31.82
327,300
-0.26(-0.81%)
Apr 15, 2003
31.98
32.11
31.83
32.08
395,300
+0.12(+0.38%)
Apr 14, 2003
32.03
32.15
31.89
31.96
314,600
+0.22(+0.69%)
Apr 11, 2003
31.65
31.88
31.50
31.74
330,000
-0.03(-0.09%)
Apr 10, 2003
31.46
31.99
31.45
31.77
264,000
+0.27(+0.86%)
Apr 09, 2003
31.38
31.59
31.30
31.50
235,400
+0.12(+0.38%)
Apr 08, 2003
31.06
31.46
31.05
31.38
456,800
+0.34(+1.10%)
Apr 07, 2003
30.65
31.17
30.45
31.04
533,600
-0.11(-0.35%)
Apr 04, 2003
31.16
31.38
31.03
31.15
283,700
+0.05(+0.16%)
Apr 03, 2003
31.42
31.60
31.05
31.10
617,600
-0.51(-1.61%)
Apr 02, 2003
31.99
32.06
31.55
31.61
306,700
-0.71(-2.20%)
Apr 01, 2003
32.06
32.46
31.92
32.32
398,900
-0.04(-0.12%)
Mar 31, 2003
32.55
32.57
32.21
32.36
221,800
-0.29(-0.89%)
Mar 28, 2003
32.53
32.82
32.53
32.65
137,000
-0.07(-0.21%)
Mar 27, 2003
32.00
32.83
31.98
32.72
250,700
+0.86(+2.70%)
Mar 26, 2003
32.05
32.16
31.60
31.86
183,400
-0.18(-0.56%)
Mar 25, 2003
32.20
32.38
31.82
32.04
267,100
-0.15(-0.47%)
Mar 24, 2003
32.37
32.47
32.01
32.19
213,000
+0.22(+0.69%)
Mar 21, 2003
32.14
32.38
31.71
31.97
393,300
-0.10(-0.31%)
Mar 20, 2003
31.63
32.15
31.58
32.07
361,300
+0.45(+1.42%)
Mar 19, 2003
31.78
31.91
31.41
31.62
351,500
-0.10(-0.32%)
Mar 18, 2003
31.50
31.80
31.31
31.72
481,400
-0.22(-0.69%)
Mar 17, 2003
31.63
32.18
31.63
31.94
444,200
+0.32(+1.01%)
Mar 14, 2003
31.73
31.75
31.48
31.62
471,200
-0.68(-2.11%)
Mar 13, 2003
32.85
32.85
31.82
32.30
474,400
-0.65(-1.97%)
Mar 12, 2003
33.33
33.33
32.75
32.95
434,300
-0.44(-1.32%)
Mar 11, 2003
33.21
33.50
33.20
33.39
270,800
+0.20(+0.60%)
Mar 10, 2003
33.00
33.32
32.99
33.19
230,500
+0.19(+0.58%)
Mar 07, 2003
32.94
33.04
32.60
33.00
421,800
-0.05(-0.15%)
Mar 06, 2003
33.12
33.17
32.83
33.05
282,000
-0.07(-0.21%)
Mar 05, 2003
32.74
33.18
32.74
33.12
645,700
+0.58(+1.78%)
Mar 04, 2003
32.31
32.75
32.00
32.54
336,200
+0.23(+0.71%)
Mar 03, 2003
32.63
32.77
32.18
32.31
363,100
-0.52(-1.58%)
Feb 28, 2003
32.75
32.93
32.50
32.83
435,700
-0.04(-0.12%)
Feb 27, 2003
33.25
33.33
32.60
32.87
381,100
-0.30(-0.90%)
Feb 26, 2003
32.87
33.31
32.71
33.17
310,200
+0.35(+1.07%)
Feb 25, 2003
33.34
33.50
32.72
32.82
588,600
-0.31(-0.94%)
Feb 24, 2003
31.97
33.25
31.97
33.13
1,354,300
+1.17(+3.66%)
Feb 21, 2003
31.69
32.05
31.69
31.96
1,406,700
+0.28(+0.88%)
Feb 20, 2003
31.54
31.84
31.42
31.68
331,500
+0.65(+2.09%)
Feb 19, 2003
31.05
31.10
30.81
31.03
206,000
-0.09(-0.29%)
Feb 18, 2003
30.70
31.20
30.70
31.12
208,700
+0.20(+0.65%)
Feb 14, 2003
30.84
31.16
30.15
30.92
202,800
-0.04(-0.13%)
Feb 13, 2003
30.97
31.19
30.74
30.96
211,400
+0.10(+0.32%)
Feb 12, 2003
31.09
31.22
30.82
30.86
338,600
-0.22(-0.71%)
Feb 11, 2003
31.13
31.18
30.91
31.08
446,400
+0.08(+0.26%)
Feb 10, 2003
31.15
31.19
30.90
31.00
216,900
-0.12(-0.39%)
Feb 07, 2003
31.06
31.30
30.81
31.12
341,300
+0.02(+0.06%)
Feb 06, 2003
31.12
31.32
30.87
31.10
391,100
-0.10(-0.32%)
Feb 05, 2003
31.40
31.56
31.02
31.20
498,500
-0.41(-1.30%)
Feb 04, 2003
31.55
31.61
30.72
31.61
309,200
+0.00(+0.00%)
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
.