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 (%)
Dec 31, 2009 34.11 34.11 34.11 0 -0.15(-0.44%)
Dec 30, 2009 34.17 34.46 34.10 34.26 709,271 +0.11(+0.32%)
Dec 29, 2009 34.78 34.89 34.15 34.15 1,043,765 -0.34(-0.99%)
Dec 24, 2009 33.72 34.57 33.72 34.49 1,023,353 +0.64(+1.89%)
Dec 23, 2009 33.40 33.85 33.37 33.85 1,301,239 +0.57(+1.71%)
Dec 22, 2009 33.40 33.41 32.97 33.28 2,559,423 +0.06(+0.18%)
Dec 21, 2009 33.11 33.28 32.69 33.22 1,904,338 +0.85(+2.63%)
Dec 18, 2009 32.70 33.15 32.37 32.37 4,363,916 -0.23(-0.71%)
Dec 17, 2009 32.54 32.90 32.26 32.60 2,263,894 +0.02(+0.06%)
Dec 16, 2009 32.21 33.09 32.21 32.58 2,597,674 +0.30(+0.93%)
Dec 15, 2009 31.90 32.49 31.62 32.28 2,568,742 +0.73(+2.31%)
Dec 14, 2009 31.87 31.55 31.23 31.55 3,279,918 +1.53(+5.10%)
Dec 11, 2009 29.75 30.13 29.69 30.02 2,031,547 +0.46(+1.56%)
Dec 10, 2009 29.70 29.75 29.29 29.56 3,321,215 -0.10(-0.34%)
Dec 09, 2009 30.00 30.00 29.28 29.66 2,677,496 +0.40(+1.37%)
Dec 08, 2009 29.39 29.54 28.95 29.26 2,537,566 -0.12(-0.41%)
Dec 07, 2009 29.40 29.75 29.02 29.38 2,574,543 +0.13(+0.44%)
Dec 04, 2009 29.36 30.00 28.75 29.25 4,462,817 +0.44(+1.53%)
Dec 03, 2009 29.40 29.89 28.62 28.81 4,657,207 -27.62(-48.95%)
Dec 02, 2009 57.70 57.80 56.00 56.43 3,370,326 -1.20(-2.08%)
Dec 01, 2009 57.49 57.87 57.19 57.63 2,687,550 +1.06(+1.87%)
Nov 30, 2009 57.14 57.64 56.57 56.57 2,409,671 -0.16(-0.28%)
Nov 27, 2009 56.00 57.05 55.80 56.73 1,654,845 -0.15(-0.26%)
Nov 26, 2009 57.10 57.35 56.60 56.88 1,064,735 -0.48(-0.84%)
Nov 25, 2009 56.20 57.52 55.50 57.36 4,003,865 +1.41(+2.52%)
Nov 24, 2009 56.00 56.51 55.11 55.95 2,606,599 +0.05(+0.09%)
Nov 23, 2009 57.29 57.30 55.68 55.90 2,615,892 -0.50(-0.89%)
Nov 20, 2009 56.55 56.90 56.11 56.40 1,818,727 -0.27(-0.48%)
Nov 19, 2009 57.65 58.03 56.27 56.67 2,585,886 -1.18(-2.04%)
Nov 18, 2009 58.50 58.78 57.71 57.85 2,578,817 -0.39(-0.67%)
Nov 17, 2009 57.85 58.24 57.31 58.24 2,394,390 +0.38(+0.66%)
Nov 16, 2009 59.25 59.35 57.70 57.86 3,723,377 -0.55(-0.94%)
Nov 13, 2009 59.20 59.37 57.94 58.41 1,984,252 -0.84(-1.42%)
Nov 12, 2009 60.03 60.50 59.00 59.25 2,073,435 -1.45(-2.39%)
Nov 11, 2009 62.25 62.43 60.25 60.70 2,261,117 -0.80(-1.30%)
Nov 10, 2009 62.50 62.60 61.01 61.50 1,496,639 -1.27(-2.02%)
Nov 09, 2009 61.76 62.90 61.76 62.77 1,766,467 +1.65(+2.70%)
Nov 06, 2009 60.87 62.41 60.70 61.12 2,159,106 -0.65(-1.05%)
Nov 05, 2009 60.65 61.77 60.28 61.77 1,250,252 +1.07(+1.76%)
Nov 04, 2009 60.80 61.98 60.56 60.70 1,441,000 +0.19(+0.31%)
Nov 03, 2009 59.25 60.62 59.01 60.51 2,028,423 +0.34(+0.57%)
Nov 02, 2009 59.90 60.91 59.38 60.17 2,476,874 +0.17(+0.28%)
Oct 30, 2009 61.86 62.21 59.08 60.00 3,776,310 -1.83(-2.96%)
Oct 29, 2009 60.20 61.83 60.11 61.83 2,401,345 +2.09(+3.50%)
Oct 28, 2009 62.00 62.22 59.74 59.74 2,600,418 -2.49(-4.00%)
Oct 27, 2009 62.50 63.39 62.21 62.23 1,845,960 -0.37(-0.59%)
Oct 26, 2009 63.49 64.64 62.50 62.60 2,249,965 -0.50(-0.79%)
Oct 23, 2009 65.01 63.31 63.00 63.10 1,525,522 -1.77(-2.73%)
Oct 22, 2009 64.00 64.87 63.39 64.87 1,240,290 +0.91(+1.42%)
Oct 21, 2009 64.00 65.16 63.92 63.96 1,979,313 -0.43(-0.67%)
Oct 20, 2009 65.00 64.73 64.27 64.39 1,082,937 +0.05(+0.08%)
Oct 19, 2009 65.34 65.34 64.18 64.34 1,251,851 -0.61(-0.94%)
Oct 16, 2009 64.11 65.13 64.05 64.95 1,117,423 +0.37(+0.57%)
Oct 15, 2009 64.39 65.03 63.71 64.58 2,089,165 -0.09(-0.14%)
Oct 14, 2009 64.10 64.67 63.98 64.67 1,585,150 +0.85(+1.33%)
Oct 13, 2009 62.85 63.94 62.03 63.82 1,508,141 +0.93(+1.48%)
Oct 09, 2009 62.73 63.26 62.50 62.89 1,116,160 -0.21(-0.33%)
Oct 08, 2009 61.19 63.10 61.05 63.10 2,185,684 +2.13(+3.49%)
Oct 07, 2009 61.83 61.83 60.38 60.97 1,202,474 -0.42(-0.68%)
Oct 06, 2009 61.00 61.87 60.93 61.39 1,506,858 +0.94(+1.56%)
Oct 05, 2009 59.76 61.01 59.12 60.45 1,578,005 +0.84(+1.41%)
Oct 02, 2009 59.50 60.47 59.00 59.61 1,725,956 -0.49(-0.82%)
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.