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 (%)
Aug 31, 2006
52.97
53.37
52.55
52.74
2,401,800
-0.46(-0.86%)
Aug 30, 2006
53.50
53.67
52.38
53.20
2,334,500
-0.65(-1.21%)
Aug 29, 2006
54.56
54.67
53.60
53.85
2,394,800
-1.21(-2.20%)
Aug 28, 2006
54.10
55.20
53.89
55.06
1,917,500
+0.09(+0.16%)
Aug 25, 2006
55.74
55.92
54.80
54.97
2,091,700
+0.07(+0.13%)
Aug 24, 2006
54.99
55.24
54.53
54.90
2,044,200
+0.07(+0.13%)
Aug 23, 2006
55.40
55.93
54.59
54.83
1,910,400
-0.62(-1.12%)
Aug 22, 2006
53.78
55.48
53.77
55.45
2,334,700
+1.52(+2.82%)
Aug 21, 2006
53.69
54.25
53.64
53.93
2,190,600
+0.72(+1.35%)
Aug 18, 2006
53.50
53.67
52.82
53.21
2,727,900
-0.19(-0.36%)
Aug 17, 2006
52.91
53.50
52.75
53.40
2,197,900
-0.12(-0.22%)
Aug 16, 2006
53.57
54.39
53.10
53.52
2,183,900
+0.36(+0.68%)
Aug 15, 2006
52.80
53.53
52.26
53.16
1,690,700
+0.50(+0.95%)
Aug 14, 2006
53.00
53.16
52.24
52.66
2,369,600
-1.20(-2.23%)
Aug 11, 2006
54.39
54.53
53.65
53.86
1,839,000
-0.46(-0.85%)
Aug 10, 2006
54.36
54.85
53.66
54.32
2,363,300
-0.68(-1.24%)
Aug 09, 2006
54.61
55.79
54.61
55.00
2,825,600
+0.39(+0.71%)
Aug 08, 2006
53.70
54.98
53.65
54.61
1,837,800
+0.26(+0.48%)
Aug 07, 2006
53.69
54.96
53.11
54.35
1,360,600
+0.86(+1.61%)
Aug 04, 2006
53.93
54.25
52.85
53.49
1,868,600
-0.20(-0.37%)
Aug 03, 2006
53.55
54.55
53.19
53.69
2,168,900
-0.80(-1.47%)
Aug 02, 2006
54.44
55.27
54.21
54.49
2,341,200
+0.63(+1.17%)
Aug 01, 2006
53.91
53.93
52.70
53.86
2,718,700
-0.20(-0.37%)
Jul 31, 2006
54.74
55.43
54.06
54.06
3,701,200
+0.20(+0.37%)
Jul 28, 2006
52.70
54.11
52.62
53.86
2,429,600
+1.23(+2.34%)
Jul 27, 2006
53.20
54.21
52.15
52.63
4,072,100
-0.41(-0.77%)
Jul 26, 2006
50.51
53.19
50.51
53.04
4,337,100
+2.31(+4.55%)
Jul 25, 2006
49.96
51.16
49.96
50.73
3,320,000
+2.00(+4.10%)
Jul 24, 2006
47.02
49.07
46.88
48.73
2,688,600
+1.29(+2.72%)
Jul 21, 2006
48.24
48.24
47.20
47.44
2,491,100
-0.95(-1.96%)
Jul 20, 2006
49.14
49.43
48.07
48.39
2,299,000
-0.54(-1.10%)
Jul 19, 2006
48.94
49.96
48.74
48.93
2,488,200
-0.45(-0.91%)
Jul 18, 2006
49.50
49.63
48.57
49.38
2,913,600
-0.04(-0.08%)
Jul 17, 2006
49.81
49.99
49.10
49.42
2,491,100
-1.04(-2.06%)
Jul 14, 2006
50.50
50.76
48.40
50.46
3,117,800
+0.06(+0.12%)
Jul 13, 2006
51.90
52.04
50.23
50.40
3,132,100
-1.30(-2.51%)
Jul 12, 2006
51.90
52.51
51.50
51.70
1,898,300
-0.25(-0.48%)
Jul 11, 2006
51.68
52.10
51.43
51.95
1,311,000
+0.65(+1.27%)
Jul 10, 2006
51.40
51.84
50.83
51.30
2,440,800
-0.72(-1.38%)
Jul 07, 2006
51.80
53.00
51.38
52.02
1,940,200
-0.13(-0.25%)
Jul 06, 2006
52.30
52.93
51.84
52.15
2,344,800
-0.53(-1.01%)
Jul 05, 2006
51.97
53.85
51.86
52.68
2,648,700
-0.92(-1.72%)
Jul 03, 2006
53.49
54.02
53.19
53.60
1,780,100
+0.96(+1.82%)
Jun 30, 2006
53.01
53.31
52.64
52.64
3,914,800
-0.32(-0.60%)
Jun 29, 2006
52.68
53.10
51.91
52.96
4,064,500
+0.74(+1.42%)
Jun 28, 2006
51.40
52.38
51.19
52.22
3,205,000
+1.13(+2.21%)
Jun 27, 2006
50.75
51.58
50.55
51.09
2,510,800
+0.59(+1.17%)
Jun 26, 2006
49.95
50.91
49.02
50.50
2,524,300
+0.20(+0.40%)
Jun 23, 2006
49.90
51.20
49.77
50.30
3,196,300
+1.34(+2.74%)
Jun 22, 2006
48.23
49.40
48.04
48.96
2,176,100
+0.26(+0.53%)
Jun 21, 2006
47.02
49.47
47.02
48.70
2,664,800
+1.83(+3.90%)
Jun 20, 2006
47.05
47.78
46.50
46.87
2,611,000
+0.04(+0.09%)
Jun 19, 2006
47.95
48.01
46.42
46.83
3,372,100
-1.90(-3.90%)
Jun 16, 2006
48.51
49.40
48.00
48.73
2,980,300
-0.30(-0.61%)
Jun 15, 2006
47.47
49.28
47.33
49.03
3,574,500
+2.15(+4.59%)
Jun 14, 2006
46.42
47.45
46.18
46.88
4,768,600
+0.52(+1.12%)
Jun 13, 2006
45.50
46.62
45.15
46.36
6,261,800
-0.14(-0.30%)
Jun 12, 2006
47.92
48.38
46.38
46.50
2,777,000
-1.26(-2.64%)
Jun 09, 2006
48.56
48.89
47.67
47.76
2,635,500
-0.23(-0.48%)
Jun 08, 2006
46.22
48.26
45.38
47.99
7,330,300
+0.80(+1.70%)
Jun 07, 2006
49.33
49.34
47.19
47.19
4,252,900
-2.84(-5.68%)
Jun 06, 2006
49.68
50.77
49.04
50.03
3,753,800
-0.55(-1.09%)
Jun 05, 2006
52.48
52.61
50.50
50.58
2,754,900
-1.43(-2.75%)
Jun 02, 2006
51.91
52.42
51.57
52.01
2,281,400
+0.62(+1.21%)
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
.