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 (%)
May 30, 2008
89.78
91.29
88.73
90.37
2,697,237
+0.92(+1.03%)
May 29, 2008
91.00
92.70
89.12
89.45
3,221,628
-2.23(-2.43%)
May 28, 2008
90.06
91.94
88.77
91.68
3,616,440
+0.81(+0.89%)
May 27, 2008
92.95
92.95
90.61
90.87
2,978,077
-2.44(-2.61%)
May 26, 2008
95.20
95.49
92.13
93.31
0
+0.00(+0.00%)
May 23, 2008
95.20
95.49
92.13
93.31
2,269,031
-1.00(-1.06%)
May 22, 2008
95.65
96.20
93.64
94.31
3,675,616
-0.78(-0.82%)
May 21, 2008
96.62
99.36
94.98
95.09
4,642,834
-1.80(-1.86%)
May 20, 2008
95.99
96.89
95.33
96.89
4,176,866
+1.74(+1.83%)
May 19, 2008
94.83
95.72
94.20
95.15
2,248,170
+1.05(+1.12%)
May 16, 2008
94.21
94.35
93.12
94.10
3,987,613
+2.29(+2.49%)
May 15, 2008
91.64
92.10
89.87
91.81
3,381,867
+1.30(+1.44%)
May 14, 2008
90.10
91.62
90.08
90.51
2,988,893
-0.12(-0.13%)
May 13, 2008
92.49
92.49
90.45
90.63
3,552,416
-1.10(-1.20%)
May 12, 2008
92.16
93.65
89.50
91.73
10,076,748
+5.80(+6.75%)
May 09, 2008
86.82
87.14
85.00
85.93
1,685,914
+0.15(+0.17%)
May 08, 2008
83.25
85.98
83.25
85.78
3,087,941
+1.77(+2.11%)
May 07, 2008
84.56
84.87
83.21
84.01
3,859,780
+0.09(+0.11%)
May 06, 2008
81.43
84.46
81.25
83.92
3,455,981
+2.97(+3.67%)
May 05, 2008
78.46
81.64
78.46
80.95
2,226,046
+2.09(+2.65%)
May 02, 2008
77.94
79.58
77.94
78.86
2,267,022
+1.12(+1.44%)
May 01, 2008
79.88
79.88
76.50
77.74
3,599,936
-3.07(-3.80%)
Apr 30, 2008
80.00
81.55
79.44
80.81
2,434,856
+1.73(+2.19%)
Apr 29, 2008
80.94
81.97
78.77
79.08
2,661,530
-3.35(-4.06%)
Apr 28, 2008
83.24
83.72
82.33
82.43
2,206,391
+0.51(+0.62%)
Apr 25, 2008
80.48
82.17
79.95
81.92
3,040,728
+1.77(+2.21%)
Apr 24, 2008
81.71
82.45
79.66
80.15
2,922,341
-2.80(-3.38%)
Apr 23, 2008
84.30
84.55
82.76
82.95
2,564,577
-1.99(-2.34%)
Apr 22, 2008
85.61
85.75
84.03
84.94
3,088,343
-1.29(-1.50%)
Apr 21, 2008
86.54
87.69
85.31
86.23
2,977,221
+0.00(+0.00%)
Apr 18, 2008
84.25
86.39
83.10
86.23
3,145,856
+2.48(+2.96%)
Apr 17, 2008
84.82
85.45
83.42
83.75
3,029,550
-1.10(-1.30%)
Apr 16, 2008
84.85
85.06
82.82
84.85
3,427,349
+2.85(+3.48%)
Apr 15, 2008
81.18
82.47
80.94
82.00
3,518,101
+1.77(+2.21%)
Apr 14, 2008
79.07
80.63
78.70
80.23
2,398,924
+1.96(+2.50%)
Apr 11, 2008
78.47
79.40
78.15
78.27
1,754,372
-1.28(-1.61%)
Apr 10, 2008
79.37
79.61
77.90
79.55
3,023,121
+0.58(+0.73%)
Apr 09, 2008
77.44
79.11
77.01
78.97
3,546,890
+1.26(+1.62%)
Apr 08, 2008
76.37
77.94
76.37
77.71
1,712,881
+0.93(+1.21%)
Apr 07, 2008
77.29
77.97
76.25
76.78
1,828,600
+0.09(+0.12%)
Apr 04, 2008
76.50
77.46
76.50
76.69
2,271,931
+0.10(+0.13%)
Apr 03, 2008
76.18
77.38
75.99
76.59
2,406,635
+0.07(+0.09%)
Apr 02, 2008
74.80
76.92
74.80
76.52
2,666,698
+1.57(+2.09%)
Apr 01, 2008
75.68
75.91
74.16
74.95
3,191,004
-0.80(-1.06%)
Mar 31, 2008
75.00
76.14
74.29
75.75
2,501,161
+0.89(+1.19%)
Mar 28, 2008
75.31
76.33
74.33
74.86
2,236,285
-0.83(-1.10%)
Mar 27, 2008
76.02
76.58
75.25
75.69
2,440,785
+0.09(+0.12%)
Mar 26, 2008
74.99
76.28
73.99
75.60
2,831,875
+1.65(+2.23%)
Mar 25, 2008
72.02
74.26
71.76
73.95
2,277,933
+1.72(+2.38%)
Mar 24, 2008
71.85
73.65
70.53
72.23
2,042,533
+0.38(+0.53%)
Mar 21, 2008
70.14
72.40
68.83
71.85
4,030,740
+0.00(+0.00%)
Mar 20, 2008
70.14
72.40
68.83
71.85
4,030,740
-0.12(-0.17%)
Mar 19, 2008
76.95
77.00
71.88
71.97
4,664,732
-5.17(-6.70%)
Mar 18, 2008
77.54
77.92
76.58
77.14
3,165,173
+0.80(+1.05%)
Mar 17, 2008
78.13
78.13
75.45
76.34
3,411,307
-3.25(-4.08%)
Mar 14, 2008
78.42
79.75
77.81
79.59
5,151,210
+0.68(+0.86%)
Mar 13, 2008
75.25
79.35
75.25
78.91
5,776,444
+2.51(+3.29%)
Mar 12, 2008
76.65
77.58
75.31
76.40
2,673,700
-0.61(-0.79%)
Mar 11, 2008
76.90
77.43
75.94
77.01
3,137,531
+0.96(+1.26%)
Mar 10, 2008
75.64
77.80
75.51
76.05
2,822,514
-0.86(-1.12%)
Mar 07, 2008
76.16
78.23
76.06
76.91
3,555,362
-0.59(-0.76%)
Mar 06, 2008
78.16
78.24
76.49
77.50
3,804,652
-0.27(-0.35%)
Mar 05, 2008
76.58
77.81
76.42
77.77
3,485,778
+1.59(+2.09%)
Mar 04, 2008
76.08
77.00
75.01
76.18
4,235,847
+0.14(+0.18%)
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
.