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 (%)
Jul 31, 2003
34.36
34.69
34.30
34.54
1,015,900
+0.18(+0.52%)
Jul 30, 2003
34.30
34.37
34.00
34.36
537,200
-0.07(-0.20%)
Jul 29, 2003
35.17
35.17
34.39
34.43
835,800
-0.74(-2.10%)
Jul 28, 2003
35.76
35.85
35.11
35.17
377,700
-0.71(-1.98%)
Jul 25, 2003
35.80
35.97
35.71
35.88
270,800
+0.28(+0.79%)
Jul 24, 2003
35.92
36.47
35.53
35.60
377,500
-0.21(-0.59%)
Jul 23, 2003
35.60
35.99
35.40
35.81
442,700
+0.23(+0.65%)
Jul 22, 2003
35.60
35.63
35.21
35.58
559,200
-0.12(-0.34%)
Jul 21, 2003
35.56
35.89
35.45
35.70
544,700
+0.16(+0.45%)
Jul 18, 2003
35.60
35.66
35.30
35.54
409,000
-0.19(-0.53%)
Jul 17, 2003
35.52
35.83
35.48
35.73
298,700
+0.08(+0.22%)
Jul 16, 2003
35.81
36.21
35.55
35.65
621,400
-0.15(-0.42%)
Jul 15, 2003
36.51
36.51
35.69
35.80
450,800
-0.83(-2.27%)
Jul 14, 2003
36.14
36.70
36.14
36.63
746,200
+0.49(+1.36%)
Jul 11, 2003
36.20
36.38
36.08
36.14
686,000
+0.04(+0.11%)
Jul 10, 2003
36.30
36.53
35.93
36.10
637,000
-0.53(-1.45%)
Jul 09, 2003
36.45
36.72
36.23
36.63
636,200
+0.28(+0.77%)
Jul 08, 2003
37.10
37.28
36.34
36.35
713,900
-1.17(-3.12%)
Jul 07, 2003
37.75
37.90
37.45
37.52
835,300
-0.62(-1.63%)
Jul 03, 2003
38.19
38.34
38.01
38.14
550,600
+0.04(+0.10%)
Jul 02, 2003
37.81
38.22
37.69
38.10
376,200
+0.10(+0.26%)
Jul 01, 2003
38.37
38.37
37.68
38.00
356,900
-0.37(-0.96%)
Jun 30, 2003
37.86
38.47
37.71
38.37
237,900
+0.33(+0.87%)
Jun 27, 2003
38.00
38.10
37.60
38.04
381,500
+0.04(+0.11%)
Jun 26, 2003
39.00
39.00
37.90
38.00
669,700
-0.88(-2.26%)
Jun 25, 2003
38.40
39.22
38.32
38.88
438,300
+0.81(+2.13%)
Jun 24, 2003
38.14
38.39
38.01
38.07
251,100
-0.06(-0.16%)
Jun 23, 2003
37.48
38.22
37.42
38.13
474,400
+0.79(+2.12%)
Jun 20, 2003
37.57
37.80
37.31
37.34
255,500
-0.31(-0.82%)
Jun 19, 2003
37.60
38.08
37.15
37.65
673,100
+0.05(+0.13%)
Jun 18, 2003
37.40
37.60
37.21
37.60
640,400
+0.11(+0.29%)
Jun 17, 2003
38.12
38.12
37.43
37.49
586,300
-0.70(-1.83%)
Jun 16, 2003
38.42
38.64
38.09
38.19
380,300
-0.36(-0.93%)
Jun 13, 2003
38.96
39.05
38.43
38.55
481,700
-0.40(-1.03%)
Jun 12, 2003
39.46
39.51
38.62
38.95
713,300
-0.31(-0.79%)
Jun 11, 2003
38.24
39.63
38.24
39.26
683,100
+1.04(+2.72%)
Jun 10, 2003
37.20
38.23
37.18
38.22
483,400
+0.92(+2.47%)
Jun 09, 2003
37.53
37.58
37.25
37.30
231,100
-0.31(-0.82%)
Jun 06, 2003
37.87
38.21
37.40
37.61
428,400
-0.46(-1.21%)
Jun 05, 2003
37.70
38.31
37.56
38.07
485,300
+0.36(+0.95%)
Jun 04, 2003
37.68
37.80
37.50
37.71
502,200
+0.31(+0.83%)
Jun 03, 2003
37.15
37.45
36.83
37.40
805,200
+0.20(+0.54%)
Jun 02, 2003
37.00
37.64
36.92
37.20
571,700
+0.55(+1.50%)
May 30, 2003
36.00
36.65
36.00
36.65
288,600
+0.64(+1.78%)
May 29, 2003
36.18
36.19
35.56
36.01
221,900
-0.31(-0.85%)
May 28, 2003
36.73
36.77
36.30
36.32
284,600
-0.66(-1.78%)
May 27, 2003
36.35
37.07
36.23
36.98
255,700
+0.60(+1.65%)
May 23, 2003
35.47
36.45
35.47
36.38
329,000
+0.78(+2.19%)
May 22, 2003
35.46
35.81
35.45
35.60
244,600
+0.04(+0.11%)
May 21, 2003
35.20
35.60
35.00
35.56
676,700
+0.26(+0.74%)
May 20, 2003
35.00
35.34
34.87
35.30
344,600
+0.43(+1.23%)
May 19, 2003
34.99
35.00
34.80
34.87
119,100
+0.03(+0.09%)
May 16, 2003
34.95
34.98
34.75
34.84
180,600
+0.21(+0.61%)
May 15, 2003
34.95
34.95
34.54
34.63
313,400
-0.28(-0.80%)
May 14, 2003
35.00
35.01
34.75
34.91
276,400
-0.15(-0.43%)
May 13, 2003
34.44
35.14
34.44
35.06
314,400
+0.62(+1.80%)
May 12, 2003
34.26
34.94
34.26
34.44
272,100
+0.18(+0.53%)
May 09, 2003
34.00
34.58
34.00
34.26
327,000
+0.14(+0.41%)
May 08, 2003
34.16
34.35
33.95
34.12
308,600
+0.02(+0.06%)
May 07, 2003
33.91
34.25
33.61
34.10
301,300
+0.03(+0.09%)
May 06, 2003
34.04
34.24
34.01
34.07
482,200
+0.08(+0.24%)
May 05, 2003
33.66
34.12
33.66
33.99
294,800
+0.42(+1.25%)
May 02, 2003
33.24
33.64
33.20
33.57
231,300
+0.42(+1.27%)
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
.