Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 45.35 47.00 44.79 46.81 2,163,901 +1.13(+2.47%)
Nov 26, 2008 42.99 45.91 41.40 45.68 4,080,226 +3.47(+8.22%)
Nov 25, 2008 41.73 42.68 40.13 42.21 5,149,708 +0.66(+1.59%)
Nov 24, 2008 39.80 42.54 38.54 41.55 7,176,588 +3.39(+8.88%)
Nov 21, 2008 35.67 38.48 34.52 38.16 9,142,517 +3.85(+11.22%)
Nov 20, 2008 39.47 39.47 34.00 34.31 9,308,929 -6.61(-16.15%)
Nov 19, 2008 42.95 43.38 40.22 40.92 6,222,304 -1.84(-4.30%)
Nov 18, 2008 42.66 43.49 41.30 42.76 6,049,681 +0.66(+1.57%)
Nov 17, 2008 44.10 44.53 42.03 42.10 6,536,579 -2.36(-5.31%)
Nov 14, 2008 46.18 47.49 44.13 44.46 5,985,188 -2.57(-5.46%)
Nov 13, 2008 43.83 47.33 40.50 47.03 6,571,496 +3.89(+9.02%)
Nov 12, 2008 45.72 45.94 42.61 43.14 4,786,323 -4.20(-8.87%)
Nov 11, 2008 47.82 48.62 46.30 47.34 4,192,681 -1.96(-3.98%)
Nov 10, 2008 51.21 51.42 48.36 49.30 3,106,560 +0.30(+0.61%)
Nov 07, 2008 49.02 50.36 47.68 49.00 4,028,097 +0.72(+1.49%)
Nov 06, 2008 51.04 51.50 47.11 48.28 5,168,349 -3.05(-5.94%)
Nov 05, 2008 51.90 54.76 50.96 51.33 4,526,809 -1.67(-3.15%)
Nov 04, 2008 51.29 53.17 51.02 53.00 3,947,365 +3.50(+7.07%)
Nov 03, 2008 50.61 50.90 48.25 49.50 3,683,780 -1.41(-2.77%)
Oct 31, 2008 49.75 52.38 48.20 50.91 6,136,195 -0.17(-0.33%)
Oct 30, 2008 50.08 51.49 47.56 51.08 5,221,555 +3.14(+6.55%)
Oct 29, 2008 44.56 50.67 44.56 47.94 9,176,230 +4.23(+9.68%)
Oct 28, 2008 41.69 43.82 39.79 43.71 6,980,132 +4.20(+10.63%)
Oct 27, 2008 42.46 43.48 39.38 39.51 7,448,022 -3.25(-7.60%)
Oct 24, 2008 39.01 43.32 39.01 42.76 6,178,268 -0.76(-1.75%)
Oct 23, 2008 41.97 43.79 39.72 43.52 7,016,856 +2.42(+5.89%)
Oct 22, 2008 43.29 43.29 39.74 41.10 4,391,335 -3.78(-8.42%)
Oct 21, 2008 46.39 47.38 44.30 44.88 5,482,730 -2.13(-4.53%)
Oct 20, 2008 43.86 47.27 42.75 47.01 6,653,594 +5.50(+13.25%)
Oct 17, 2008 39.63 43.75 38.18 41.51 8,214,353 +1.91(+4.82%)
Oct 16, 2008 37.46 39.82 34.53 39.60 8,965,941 +2.52(+6.80%)
Oct 15, 2008 40.41 41.10 36.98 37.08 8,294,293 -6.34(-14.60%)
Oct 14, 2008 48.03 49.57 42.48 43.42 8,976,731 -0.31(-0.71%)
Oct 13, 2008 41.45 44.58 38.71 43.73 5,799,809 +5.08(+13.14%)
Oct 10, 2008 40.53 42.10 34.71 38.65 12,806,116 -5.01(-11.48%)
Oct 09, 2008 47.85 48.30 42.71 43.66 6,896,733 -2.92(-6.27%)
Oct 08, 2008 45.40 48.23 42.80 46.58 9,225,656 -0.46(-0.98%)
Oct 07, 2008 52.66 53.65 46.38 47.04 7,546,237 -5.09(-9.76%)
Oct 06, 2008 52.68 52.84 46.18 52.13 10,392,477 -2.61(-4.77%)
Oct 03, 2008 55.78 58.67 54.46 54.74 0 -0.30(-0.55%)
Oct 02, 2008 61.16 61.16 54.61 55.04 7,764,072 -6.85(-11.07%)
Oct 01, 2008 64.11 64.19 61.45 61.89 8,341,057 -3.84(-5.84%)
Sep 30, 2008 63.76 65.86 63.32 65.73 5,512,138 +2.71(+4.30%)
Sep 29, 2008 66.56 67.14 61.33 63.02 8,048,446 -6.28(-9.06%)
Sep 26, 2008 70.16 70.64 66.83 69.30 0 -2.92(-4.04%)
Sep 25, 2008 70.08 72.74 69.86 72.22 3,474,808 +1.83(+2.60%)
Sep 24, 2008 71.36 73.00 69.65 70.39 4,346,147 -0.68(-0.96%)
Sep 23, 2008 72.51 73.96 70.05 71.07 4,278,602 -0.79(-1.10%)
Sep 22, 2008 72.69 74.44 71.19 71.86 4,514,836 +0.15(+0.21%)
Sep 19, 2008 68.61 72.20 68.60 71.71 0 +3.85(+5.67%)
Sep 18, 2008 65.26 68.31 64.52 67.86 9,947,278 +3.31(+5.13%)
Sep 17, 2008 66.09 66.98 62.12 64.55 9,731,368 -1.07(-1.63%)
Sep 16, 2008 61.13 66.01 61.13 65.62 8,377,049 +1.71(+2.68%)
Sep 15, 2008 64.69 66.74 63.54 63.91 8,561,707 -3.61(-5.35%)
Sep 12, 2008 66.45 67.89 65.93 67.52 5,130,970 +1.94(+2.96%)
Sep 11, 2008 64.39 66.07 62.35 65.58 7,125,991 +1.14(+1.77%)
Sep 10, 2008 63.00 65.36 62.76 64.44 7,104,558 +1.98(+3.17%)
Sep 09, 2008 66.47 66.47 62.26 62.46 6,772,641 -4.56(-6.80%)
Sep 08, 2008 69.09 69.38 66.74 67.02 7,806,465 -0.76(-1.12%)
Sep 05, 2008 67.13 68.06 65.42 67.78 0 +0.65(+0.97%)
Sep 04, 2008 69.34 69.75 65.68 67.13 6,537,193 -2.21(-3.19%)
Sep 03, 2008 70.66 71.89 67.63 69.34 5,106,298 -1.92(-2.69%)
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.