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 30, 2010 27.69 28.14 27.60 27.70 2,579,355 -0.33(-1.18%)
Nov 29, 2010 27.97 28.14 27.69 28.03 2,006,836 +0.03(+0.11%)
Nov 26, 2010 28.03 28.24 27.95 28.00 982,712 -0.27(-0.96%)
Nov 24, 2010 28.28 28.27 28.27 28.27 2,283,130 +0.36(+1.29%)
Nov 23, 2010 28.10 28.15 27.76 27.91 2,570,688 -0.56(-1.97%)
Nov 22, 2010 28.76 28.77 28.00 28.47 2,946,082 -0.21(-0.73%)
Nov 19, 2010 27.99 28.80 27.76 28.68 3,467,594 +0.76(+2.72%)
Nov 18, 2010 28.11 28.32 27.77 27.92 4,916,005 +0.14(+0.50%)
Nov 17, 2010 28.08 28.12 27.70 27.78 3,925,861 -0.15(-0.54%)
Nov 16, 2010 28.50 28.50 27.65 27.93 6,008,206 -1.39(-4.74%)
Nov 15, 2010 29.24 29.37 28.72 29.32 3,046,675 +0.14(+0.48%)
Nov 12, 2010 29.82 29.92 29.00 29.18 3,175,874 -0.87(-2.90%)
Nov 11, 2010 29.95 30.07 29.67 30.05 1,751,124 +0.08(+0.27%)
Nov 10, 2010 30.10 30.14 29.41 29.97 3,396,706 +0.04(+0.13%)
Nov 09, 2010 29.88 30.44 29.73 29.93 5,990,299 +0.90(+3.10%)
Nov 08, 2010 28.94 29.64 28.94 29.03 3,479,187 +0.00(+0.00%)
Nov 05, 2010 29.36 29.52 28.89 29.03 2,930,759 -0.28(-0.96%)
Nov 04, 2010 28.77 29.37 28.61 29.31 3,308,198 +0.97(+3.42%)
Nov 03, 2010 28.56 28.59 27.85 28.34 4,431,053 -0.11(-0.39%)
Nov 02, 2010 28.51 28.61 28.10 28.45 2,697,724 +0.17(+0.60%)
Nov 01, 2010 28.59 28.82 28.17 28.28 3,920,118 +0.06(+0.21%)
Oct 29, 2010 27.55 28.50 27.55 28.22 8,368,194 +0.58(+2.10%)
Oct 28, 2010 27.71 27.75 27.43 27.64 2,446,012 +0.09(+0.33%)
Oct 27, 2010 27.45 27.55 27.28 27.55 5,019,672 -0.14(-0.51%)
Oct 25, 2010 27.96 27.96 27.50 27.69 3,579,060 +0.14(+0.51%)
Oct 22, 2010 27.90 28.11 27.37 27.55 3,217,137 -0.10(-0.36%)
Oct 21, 2010 28.43 28.49 27.60 27.65 4,798,316 -0.84(-2.95%)
Oct 20, 2010 28.62 29.16 28.24 28.49 8,690,488 -0.76(-2.60%)
Oct 19, 2010 29.17 29.72 29.00 29.25 4,338,346 -0.94(-3.11%)
Oct 18, 2010 30.02 30.25 29.85 30.19 3,014,337 -0.05(-0.17%)
Oct 15, 2010 30.65 30.74 30.10 30.24 3,766,267 -0.25(-0.82%)
Oct 14, 2010 30.70 30.90 30.27 30.49 2,417,475 -0.22(-0.72%)
Oct 13, 2010 30.72 30.98 30.66 30.71 2,287,664 +0.32(+1.05%)
Oct 12, 2010 30.38 30.60 30.01 30.39 2,038,020 -0.18(-0.59%)
Oct 11, 2010 30.43 30.86 30.29 30.57 1,419,235 +0.08(+0.26%)
Oct 08, 2010 30.49 30.58 30.00 30.49 2,111,818 +0.41(+1.36%)
Oct 07, 2010 30.14 30.42 29.93 30.08 200 -0.13(-0.43%)
Oct 06, 2010 30.07 30.60 29.96 30.21 3,164,316 +0.25(+0.83%)
Oct 05, 2010 30.02 30.17 29.63 29.96 256,500 +0.24(+0.81%)
Oct 04, 2010 30.17 30.23 29.49 29.72 3,142,107 -0.54(-1.78%)
Oct 01, 2010 30.26 30.80 30.00 30.26 5,734,983 +0.03(+0.10%)
Sep 30, 2010 29.19 30.72 28.41 30.23 13,215,654 +1.37(+4.75%)
Sep 29, 2010 28.45 28.88 28.06 28.86 3,843,266 +0.44(+1.55%)
Sep 28, 2010 28.60 28.62 28.15 28.42 2,386,388 -0.19(-0.66%)
Sep 27, 2010 28.55 28.80 28.41 28.61 2,608,098 +0.20(+0.70%)
Sep 24, 2010 28.41 28.49 28.09 28.41 2,020,747 +0.39(+1.39%)
Sep 23, 2010 27.74 28.19 27.58 28.02 2,733,294 +0.10(+0.36%)
Sep 22, 2010 28.40 28.61 27.76 27.92 2,719,092 -0.36(-1.27%)
Sep 21, 2010 28.40 28.48 28.12 28.28 3,868,608 -0.17(-0.60%)
Sep 20, 2010 28.18 28.58 28.03 28.45 2,361,734 +0.28(+0.99%)
Sep 17, 2010 28.17 28.40 28.03 28.17 3,098,247 -0.15(-0.53%)
Sep 15, 2010 28.72 28.85 28.20 28.32 3,659,995 -0.58(-2.01%)
Sep 14, 2010 29.14 29.46 28.83 28.90 3,140,710 -0.33(-1.13%)
Sep 13, 2010 29.53 29.59 28.94 29.23 2,111,753 +0.11(+0.38%)
Sep 10, 2010 29.00 29.36 28.99 29.12 2,008,106 +0.18(+0.62%)
Sep 09, 2010 29.07 29.13 28.77 28.94 2,324,822 +0.29(+1.01%)
Sep 08, 2010 28.54 29.08 28.48 28.65 2,641,922 +0.39(+1.38%)
Sep 07, 2010 28.51 28.80 28.18 28.26 2,655,805 -0.36(-1.26%)
Sep 03, 2010 28.52 28.87 28.45 28.62 2,095,418 +0.43(+1.53%)
Sep 02, 2010 28.16 28.38 27.95 28.19 2,315,531 +0.08(+0.28%)
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.