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 31, 2005
35.00
35.21
34.65
34.67
1,403,800
-0.76(-2.15%)
May 27, 2005
34.75
35.50
34.52
35.43
2,091,400
+0.94(+2.73%)
May 26, 2005
34.57
34.68
34.10
34.49
1,593,500
-0.18(-0.52%)
May 25, 2005
34.00
34.88
33.56
34.67
1,846,000
+0.58(+1.70%)
May 24, 2005
34.15
34.39
33.91
34.09
1,322,000
-0.17(-0.50%)
May 23, 2005
33.07
34.50
33.00
34.26
1,386,600
-31.88(-48.20%)
May 20, 2005
66.99
67.06
65.90
66.14
1,059,600
-0.92(-1.37%)
May 19, 2005
66.45
67.57
66.45
67.06
800,900
+0.42(+0.63%)
May 18, 2005
66.40
67.30
65.78
66.64
1,317,300
+0.82(+1.25%)
May 17, 2005
63.80
66.17
63.80
65.82
1,144,300
+1.33(+2.06%)
May 16, 2005
64.32
64.53
63.05
64.49
1,504,500
-0.42(-0.65%)
May 13, 2005
66.00
66.05
64.62
64.91
1,258,700
-1.07(-1.62%)
May 12, 2005
67.51
67.67
65.51
65.98
1,073,300
-2.36(-3.45%)
May 11, 2005
68.35
68.99
67.67
68.34
907,500
-0.83(-1.20%)
May 10, 2005
69.88
70.25
68.94
69.17
849,800
+0.09(+0.13%)
May 09, 2005
69.57
69.92
68.88
69.08
1,123,000
-0.03(-0.04%)
May 06, 2005
68.36
69.42
68.24
69.11
956,000
+1.01(+1.48%)
May 05, 2005
67.06
68.24
66.90
68.10
1,013,500
+1.55(+2.33%)
May 04, 2005
65.62
66.55
65.10
66.55
1,126,900
+1.45(+2.23%)
May 03, 2005
66.35
66.35
64.70
65.10
1,310,500
-1.91(-2.85%)
May 02, 2005
63.99
67.14
63.88
67.01
1,380,900
+3.15(+4.93%)
Apr 29, 2005
64.65
64.94
63.62
63.86
1,094,600
-0.25(-0.39%)
Apr 28, 2005
63.50
64.66
63.36
64.11
1,329,400
-0.34(-0.53%)
Apr 27, 2005
66.35
66.50
64.23
64.45
1,488,600
-2.72(-4.05%)
Apr 26, 2005
66.80
67.51
66.75
67.17
639,800
-0.46(-0.68%)
Apr 25, 2005
67.70
68.25
67.06
67.63
897,600
+0.47(+0.70%)
Apr 22, 2005
67.37
68.26
66.34
67.16
868,700
-0.07(-0.10%)
Apr 21, 2005
65.39
67.25
65.25
67.23
1,057,500
+1.65(+2.52%)
Apr 20, 2005
67.05
67.75
65.44
65.58
1,098,600
-1.24(-1.86%)
Apr 19, 2005
65.25
67.40
65.24
66.82
1,244,200
+2.30(+3.56%)
Apr 18, 2005
63.00
64.69
62.62
64.52
1,233,000
+1.01(+1.59%)
Apr 15, 2005
65.21
65.44
63.50
63.51
1,728,400
-2.26(-3.44%)
Apr 14, 2005
66.55
67.35
65.61
65.77
1,471,100
-0.71(-1.07%)
Apr 13, 2005
67.20
67.60
66.21
66.48
1,545,900
-2.05(-2.99%)
Apr 12, 2005
70.61
70.91
67.82
68.53
1,448,500
-1.87(-2.66%)
Apr 11, 2005
69.39
70.47
69.07
70.40
1,000,100
+0.40(+0.57%)
Apr 08, 2005
70.89
71.88
69.97
70.00
1,040,900
-1.40(-1.96%)
Apr 07, 2005
73.80
74.22
71.22
71.40
1,948,900
-1.57(-2.15%)
Apr 06, 2005
70.30
72.97
69.76
72.97
1,710,300
+1.93(+2.72%)
Apr 05, 2005
71.56
72.20
70.40
71.04
1,037,400
-0.69(-0.96%)
Apr 04, 2005
72.39
73.86
71.33
71.73
1,861,300
-0.45(-0.62%)
Apr 01, 2005
71.30
72.40
71.08
72.18
1,556,400
+1.76(+2.50%)
Mar 31, 2005
69.58
70.85
69.04
70.42
1,239,000
+2.83(+4.19%)
Mar 30, 2005
66.90
67.66
65.44
67.59
1,393,800
+0.56(+0.84%)
Mar 29, 2005
66.80
68.59
66.68
67.03
1,061,400
+0.23(+0.34%)
Mar 28, 2005
66.90
67.20
66.16
66.80
986,000
-0.75(-1.11%)
Mar 24, 2005
67.70
68.19
67.05
67.55
1,081,000
+0.69(+1.03%)
Mar 23, 2005
66.65
68.10
66.65
66.86
1,329,900
-1.34(-1.96%)
Mar 22, 2005
69.36
70.26
68.11
68.20
1,336,700
-0.91(-1.32%)
Mar 21, 2005
68.95
69.73
68.45
69.11
1,135,500
-0.82(-1.17%)
Mar 18, 2005
70.20
70.99
69.76
69.93
1,008,200
-0.82(-1.16%)
Mar 17, 2005
71.31
71.84
70.15
70.75
1,099,100
+0.96(+1.38%)
Mar 16, 2005
68.75
70.92
68.53
69.79
1,023,800
+0.82(+1.19%)
Mar 15, 2005
70.05
70.05
68.92
68.97
1,023,900
-0.35(-0.50%)
Mar 14, 2005
68.85
69.64
67.64
69.32
1,100,700
+0.57(+0.83%)
Mar 11, 2005
67.06
69.30
66.95
68.75
1,466,100
+1.29(+1.91%)
Mar 10, 2005
68.95
69.00
67.00
67.46
1,984,300
-2.22(-3.19%)
Mar 09, 2005
70.95
72.89
69.67
69.68
1,689,200
-0.77(-1.09%)
Mar 08, 2005
70.07
71.16
69.85
70.45
888,500
+0.46(+0.66%)
Mar 07, 2005
71.11
71.27
69.41
69.99
1,162,500
-1.15(-1.62%)
Mar 04, 2005
69.85
71.86
69.41
71.14
1,642,500
+1.97(+2.85%)
Mar 03, 2005
69.18
69.75
68.13
69.17
1,478,600
+1.24(+1.83%)
Mar 02, 2005
66.18
68.45
66.15
67.93
1,078,300
+1.26(+1.89%)
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
.