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, 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%)
May 01, 2003
33.00
33.25
32.95
33.15
306,100
+0.25(+0.76%)
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%)
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
.