Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EnCana Corporation (TSX: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 55.75 60.00 55.74 60.00 2,809,611 +3.50(+6.19%)
Nov 27, 2008 55.50 57.00 55.26 56.50 813,499 +0.17(+0.30%)
Nov 26, 2008 52.75 56.46 51.17 56.33 2,993,755 +4.35(+8.37%)
Nov 25, 2008 51.00 52.27 49.20 51.98 3,399,952 +0.98(+1.92%)
Nov 24, 2008 49.50 52.36 48.40 51.00 4,191,499 +2.34(+4.81%)
Nov 21, 2008 46.45 49.34 44.26 48.66 6,612,331 +2.51(+5.44%)
Nov 20, 2008 50.00 50.19 46.09 46.15 4,034,245 -5.06(-9.88%)
Nov 19, 2008 52.61 53.31 50.30 51.21 3,801,611 -1.38(-2.62%)
Nov 18, 2008 52.27 53.20 51.15 52.59 3,807,539 +1.09(+2.12%)
Nov 17, 2008 54.55 54.73 51.31 51.50 4,055,967 -3.25(-5.94%)
Nov 14, 2008 56.37 57.91 54.05 54.75 4,651,664 -0.97(-1.74%)
Nov 13, 2008 54.50 55.84 50.32 55.72 3,055,219 +2.28(+4.27%)
Nov 12, 2008 55.35 55.92 52.65 53.44 2,996,958 -3.50(-6.15%)
Nov 11, 2008 57.00 58.10 56.00 56.94 2,376,020 -2.09(-3.54%)
Nov 10, 2008 60.10 61.06 57.76 59.03 2,109,640 +0.88(+1.51%)
Nov 07, 2008 57.85 58.99 56.70 58.15 2,312,534 +0.55(+0.95%)
Nov 06, 2008 59.83 60.14 55.76 57.60 3,419,249 -2.64(-4.38%)
Nov 05, 2008 60.35 62.99 59.04 60.24 3,108,798 -0.51(-0.84%)
Nov 04, 2008 59.70 61.25 59.34 60.75 4,081,597 +2.25(+3.85%)
Nov 03, 2008 60.91 60.91 57.23 58.50 2,604,290 -2.73(-4.46%)
Oct 31, 2008 61.00 62.93 59.07 61.23 4,182,047 -1.47(-2.34%)
Oct 30, 2008 61.00 62.70 58.15 62.70 3,605,329 +3.50(+5.91%)
Oct 29, 2008 56.50 61.94 56.15 59.20 5,974,159 +3.70(+6.67%)
Oct 28, 2008 53.00 56.10 51.50 55.50 4,176,412 +4.46(+8.74%)
Oct 27, 2008 54.50 55.75 50.50 51.04 4,173,005 -4.74(-8.50%)
Oct 24, 2008 50.01 55.78 50.00 55.78 4,546,043 +2.94(+5.56%)
Oct 23, 2008 52.20 54.78 50.02 52.84 3,180,632 +2.10(+4.14%)
Oct 22, 2008 51.32 52.50 50.01 50.74 2,846,220 -3.34(-6.18%)
Oct 21, 2008 55.06 57.22 53.40 54.08 3,382,553 -2.99(-5.24%)
Oct 20, 2008 52.25 57.07 51.05 57.07 4,200,884 +7.19(+14.41%)
Oct 17, 2008 47.20 51.77 45.47 49.88 4,640,868 +6.20(+14.19%)
Oct 16, 2008 44.30 46.09 41.36 43.68 4,500,629 -0.62(-1.40%)
Oct 15, 2008 48.00 48.13 43.96 44.30 7,194,521 -5.76(-11.51%)
Oct 14, 2008 55.80 56.69 45.50 50.06 6,459,971 +4.56(+10.02%)
Oct 10, 2008 48.00 49.40 42.00 45.50 6,912,454 -4.39(-8.80%)
Oct 09, 2008 53.94 54.48 49.14 49.89 4,575,935 -2.87(-5.44%)
Oct 08, 2008 50.75 53.50 48.05 52.76 4,452,963 +0.29(+0.55%)
Oct 07, 2008 57.50 58.93 52.32 52.47 4,062,432 -2.69(-4.88%)
Oct 06, 2008 58.00 58.00 51.07 55.16 7,141,653 -3.89(-6.59%)
Oct 03, 2008 60.50 63.32 59.00 59.05 4,592,809 -0.41(-0.69%)
Oct 02, 2008 65.05 65.49 59.00 59.46 5,902,605 -6.00(-9.17%)
Oct 01, 2008 67.95 68.04 65.30 65.46 4,074,758 -2.50(-3.68%)
Sep 30, 2008 67.75 70.44 66.50 67.96 4,244,539 +2.96(+4.55%)
Sep 29, 2008 69.30 69.70 63.84 65.00 4,775,757 -6.22(-8.73%)
Sep 26, 2008 73.20 73.20 69.15 71.22 2,558,208 -3.40(-4.56%)
Sep 25, 2008 72.27 75.25 72.03 74.62 2,965,592 +1.82(+2.50%)
Sep 24, 2008 74.25 75.59 72.26 72.80 5,388,550 -0.56(-0.76%)
Sep 23, 2008 75.65 76.50 72.80 73.36 3,486,807 -0.84(-1.13%)
Sep 22, 2008 75.79 76.90 73.79 74.20 3,183,862 -1.55(-2.05%)
Sep 19, 2008 73.01 75.78 72.48 75.75 7,216,898 +5.46(+7.77%)
Sep 18, 2008 70.88 72.48 68.90 70.29 3,654,203 +1.39(+2.02%)
Sep 17, 2008 70.15 71.51 67.00 68.90 5,382,811 -1.05(-1.50%)
Sep 16, 2008 66.00 70.55 65.78 69.95 4,779,969 +1.95(+2.87%)
Sep 15, 2008 68.72 71.40 67.95 68.00 4,389,480 -3.69(-5.15%)
Sep 12, 2008 70.75 72.20 70.33 71.69 2,709,311 +0.87(+1.23%)
Sep 11, 2008 68.96 71.29 67.21 70.82 3,586,975 +1.64(+2.37%)
Sep 10, 2008 67.81 69.90 67.25 69.18 5,782,209 +2.08(+3.10%)
Sep 09, 2008 70.57 70.75 66.62 67.10 4,464,102 -3.86(-5.44%)
Sep 08, 2008 73.70 73.70 70.96 70.96 3,478,610 -0.89(-1.24%)
Sep 05, 2008 71.10 72.34 69.80 71.85 4,012,100 +0.22(+0.31%)
Sep 04, 2008 73.86 73.86 69.95 71.63 5,189,879 -1.81(-2.46%)
Sep 03, 2008 75.10 76.16 71.81 73.44 3,573,645 -2.21(-2.92%)
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.