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 (%)
Dec 31, 2012 19.53 19.82 19.39 19.76 3,228,145 +0.17(+0.87%)
Dec 28, 2012 19.61 19.70 19.53 19.59 1,893,503 -0.16(-0.81%)
Dec 27, 2012 19.69 19.75 19.50 19.75 2,735,123 +0.03(+0.15%)
Dec 26, 2012 19.85 19.97 19.72 19.72 1,555,423 -0.10(-0.50%)
Dec 24, 2012 20.14 20.33 19.77 19.82 1,546,711 -0.43(-2.12%)
Dec 21, 2012 20.19 20.26 20.07 20.25 4,191,108 -0.15(-0.74%)
Dec 20, 2012 20.25 20.41 20.15 20.40 3,832,519 +0.19(+0.94%)
Dec 19, 2012 20.29 20.44 20.10 20.21 3,852,445 -0.11(-0.54%)
Dec 18, 2012 20.17 20.50 19.99 20.32 6,046,911 +0.22(+1.09%)
Dec 17, 2012 20.26 20.34 20.04 20.10 5,153,448 -0.05(-0.25%)
Dec 14, 2012 21.31 21.39 20.13 20.15 7,371,488 -0.93(-4.41%)
Dec 13, 2012 20.76 21.44 20.52 21.08 9,458,826 +0.33(+1.59%)
Dec 12, 2012 20.95 21.10 20.66 20.75 3,720,454 -0.30(-1.43%)
Dec 11, 2012 21.25 21.36 21.02 21.05 2,555,255 -0.21(-0.99%)
Dec 10, 2012 21.31 21.48 21.11 21.26 4,448,998 -0.01(-0.05%)
Dec 07, 2012 21.59 21.59 21.23 21.27 4,086,530 -0.15(-0.70%)
Dec 06, 2012 21.75 21.88 21.34 21.42 3,042,377 -0.32(-1.47%)
Dec 05, 2012 21.47 21.90 21.34 21.74 3,625,019 +0.43(+2.02%)
Dec 04, 2012 21.60 21.67 21.28 21.31 2,371,166 -0.48(-2.20%)
Nov 30, 2012 21.71 21.84 21.60 21.79 2,211,396 +0.11(+0.51%)
Nov 29, 2012 21.96 22.19 21.57 21.68 4,680,772 -0.18(-0.82%)
Nov 28, 2012 20.90 21.87 20.81 21.86 5,339,582 +0.77(+3.65%)
Nov 27, 2012 21.36 21.44 21.09 21.09 1,995,056 -0.21(-0.99%)
Nov 26, 2012 21.46 21.50 21.17 21.30 2,501,847 -0.35(-1.62%)
Nov 23, 2012 21.17 21.66 21.11 21.65 1,593,339 +0.66(+3.14%)
Nov 21, 2012 20.81 21.01 20.71 20.99 2,206,167 +0.11(+0.53%)
Nov 20, 2012 21.08 21.18 20.76 20.88 3,000,200 -0.24(-1.14%)
Nov 19, 2012 21.20 21.28 20.90 21.12 4,030,889 +0.14(+0.67%)
Nov 16, 2012 20.42 21.00 20.27 20.98 5,781,803 +0.48(+2.34%)
Nov 15, 2012 20.61 20.84 20.28 20.50 4,183,031 -0.18(-0.87%)
Nov 14, 2012 20.80 20.94 20.52 20.68 5,957,794 -0.06(-0.29%)
Nov 13, 2012 20.63 21.00 20.56 20.74 5,441,477 -0.04(-0.19%)
Nov 12, 2012 21.06 21.09 20.72 20.78 2,724,033 -0.05(-0.24%)
Nov 09, 2012 21.00 21.33 20.72 20.83 7,627,015 -0.27(-1.28%)
Nov 08, 2012 21.88 22.06 21.04 21.10 5,297,725 -0.81(-3.70%)
Nov 07, 2012 22.25 22.28 21.72 21.91 4,119,986 -0.56(-2.49%)
Nov 06, 2012 22.50 22.58 22.28 22.47 2,974,588 +0.18(+0.81%)
Nov 05, 2012 22.23 22.35 22.00 22.29 2,780,555 +0.19(+0.86%)
Nov 02, 2012 22.63 22.68 22.03 22.10 2,902,866 -0.50(-2.21%)
Nov 01, 2012 22.61 22.82 22.35 22.60 2,996,622 +0.05(+0.22%)
Oct 31, 2012 22.99 23.19 22.37 22.55 4,348,496 +0.03(+0.13%)
Oct 26, 2012 22.45 22.52 22.52 22.52 4,270,700 +0.10(+0.45%)
Oct 25, 2012 22.40 22.69 22.26 22.42 5,362,388 +0.40(+1.82%)
Oct 24, 2012 22.71 23.00 21.93 22.02 5,731,335 -0.64(-2.82%)
Oct 23, 2012 22.74 22.86 22.38 22.66 7,183,422 -1.25(-5.23%)
Oct 19, 2012 23.92 24.02 23.63 23.91 7,557,834 -0.07(-0.29%)
Oct 18, 2012 23.13 24.29 23.11 23.98 13,959,598 +0.72(+3.10%)
Oct 17, 2012 22.93 23.49 22.93 23.26 7,373,278 +0.71(+3.15%)
Oct 16, 2012 22.32 22.65 22.31 22.55 2,354,385 +0.24(+1.08%)
Oct 15, 2012 22.32 22.42 22.05 22.31 2,334,807 -0.01(-0.04%)
Oct 12, 2012 22.22 22.41 22.07 22.32 3,108,050 +0.06(+0.27%)
Oct 11, 2012 21.86 22.45 21.64 22.26 6,464,640 +0.64(+2.96%)
Oct 10, 2012 21.74 21.98 21.49 21.62 3,809,641 -0.13(-0.60%)
Oct 09, 2012 21.85 21.92 21.54 21.75 5,301,491 +0.02(+0.09%)
Oct 08, 2012 21.59 21.79 21.45 21.73 2,764,768 -0.04(-0.18%)
Oct 05, 2012 22.55 22.56 21.63 21.77 6,505,515 -0.50(-2.25%)
Oct 04, 2012 22.20 22.72 22.20 22.27 5,951,513 -0.24(-1.07%)
Oct 03, 2012 22.71 22.74 22.19 22.51 4,000,121 -0.36(-1.57%)
Oct 02, 2012 22.84 22.98 22.53 22.87 4,494,036 +0.10(+0.44%)
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.