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, 2010 28.91 29.18 28.82 29.09 874,508 +0.14(+0.48%)
Dec 30, 2010 29.19 29.33 28.90 28.95 871,335 -0.11(-0.38%)
Dec 29, 2010 29.08 29.15 28.84 29.06 818,156 +0.04(+0.14%)
Dec 24, 2010 28.90 29.15 28.84 29.02 377,975 +0.11(+0.38%)
Dec 23, 2010 29.17 29.25 28.80 28.91 1,396,915 -0.32(-1.09%)
Dec 22, 2010 29.30 29.54 29.19 29.23 1,921,609 +0.02(+0.07%)
Dec 21, 2010 28.65 29.25 28.56 29.21 1,867,793 +0.72(+2.53%)
Dec 20, 2010 28.39 28.87 28.37 28.49 2,045,608 +0.10(+0.35%)
Dec 17, 2010 28.35 28.39 28.02 28.39 4,302,746 +0.26(+0.92%)
Dec 16, 2010 28.23 28.23 28.02 28.13 1,082,897 -0.04(-0.14%)
Dec 15, 2010 28.42 28.59 28.04 28.17 2,039,774 -0.21(-0.74%)
Dec 14, 2010 28.90 28.95 28.27 28.38 2,081,552 -0.50(-1.73%)
Dec 13, 2010 29.05 29.32 28.85 28.88 2,047,047 -0.13(-0.45%)
Dec 10, 2010 28.85 29.10 28.85 29.01 1,556,512 +0.10(+0.35%)
Dec 09, 2010 29.20 29.22 28.72 28.91 2,391,677 -0.08(-0.28%)
Dec 08, 2010 29.34 29.38 28.90 28.99 2,752,876 -0.15(-0.51%)
Dec 07, 2010 29.30 29.34 29.08 29.14 2,302,115 +0.08(+0.28%)
Dec 06, 2010 28.78 29.11 28.65 29.06 2,386,530 +0.42(+1.47%)
Dec 03, 2010 28.55 28.78 28.49 28.64 2,849,926 +0.19(+0.67%)
Dec 02, 2010 28.56 28.77 28.45 28.45 1,969,446 -0.08(-0.28%)
Dec 01, 2010 28.50 28.71 28.49 28.53 2,431,782 +0.10(+0.35%)
Nov 30, 2010 28.45 28.88 28.37 28.43 2,828,908 -0.08(-0.28%)
Nov 29, 2010 28.55 28.69 28.36 28.51 1,391,472 +0.01(+0.04%)
Nov 26, 2010 28.59 28.77 28.41 28.50 1,122,863 -0.20(-0.70%)
Nov 25, 2010 28.55 28.78 28.53 28.70 606,226 +0.09(+0.31%)
Nov 24, 2010 28.65 28.73 28.49 28.61 2,202,806 +0.11(+0.39%)
Nov 23, 2010 28.65 28.74 28.47 28.50 1,708,417 -0.45(-1.55%)
Nov 22, 2010 29.27 29.27 28.59 28.95 2,791,374 -0.31(-1.06%)
Nov 19, 2010 28.46 29.34 28.38 29.26 3,781,292 +0.80(+2.81%)
Nov 18, 2010 28.60 28.84 28.38 28.46 2,712,974 +0.00(+0.00%)
Nov 17, 2010 28.70 28.71 28.37 28.46 1,835,389 -0.10(-0.35%)
Nov 16, 2010 28.98 29.04 28.28 28.56 2,846,001 -0.48(-1.65%)
Nov 15, 2010 29.40 29.55 29.00 29.04 1,833,519 -0.38(-1.29%)
Nov 12, 2010 29.90 30.08 29.33 29.42 2,701,225 -0.68(-2.26%)
Nov 11, 2010 30.00 30.18 29.71 30.10 1,254,672 +0.09(+0.30%)
Nov 10, 2010 30.15 30.15 29.53 30.01 1,906,497 -0.09(-0.30%)
Nov 09, 2010 29.88 30.41 29.76 30.10 3,241,936 +0.42(+1.42%)
Nov 08, 2010 29.13 29.70 29.08 29.68 2,518,391 +0.68(+2.34%)
Nov 05, 2010 29.35 29.53 28.91 29.00 1,549,494 -0.33(-1.13%)
Nov 04, 2010 28.83 29.47 28.66 29.33 5,850,314 +0.79(+2.77%)
Nov 03, 2010 28.87 28.87 28.16 28.54 2,468,600 -0.23(-0.80%)
Nov 02, 2010 28.89 28.90 28.36 28.77 2,380,624 +0.05(+0.17%)
Nov 01, 2010 29.00 29.24 28.67 28.72 3,193,794 -0.09(-0.31%)
Oct 29, 2010 28.25 29.00 28.11 28.81 4,341,759 +0.56(+1.98%)
Oct 28, 2010 28.45 28.47 28.11 28.25 2,078,058 -0.05(-0.18%)
Oct 27, 2010 28.34 28.39 28.15 28.30 2,367,967 +0.05(+0.18%)
Oct 25, 2010 28.35 28.44 28.05 28.25 2,450,422 -0.01(-0.04%)
Oct 22, 2010 28.72 28.79 28.12 28.26 2,711,000 -0.10(-0.35%)
Oct 21, 2010 29.05 29.05 28.36 28.36 3,570,477 -0.77(-2.64%)
Oct 20, 2010 29.50 29.87 28.89 29.13 5,585,430 -1.03(-3.42%)
Oct 19, 2010 30.15 30.69 30.01 30.16 2,441,489 -0.43(-1.41%)
Oct 18, 2010 30.47 30.74 30.29 30.59 1,396,879 +0.01(+0.03%)
Oct 15, 2010 30.80 30.97 30.47 30.58 1,851,833 -0.10(-0.33%)
Oct 14, 2010 30.87 31.00 30.47 30.68 1,293,785 -0.20(-0.65%)
Oct 13, 2010 30.95 31.04 30.77 30.88 3,875,867 +0.16(+0.52%)
Oct 12, 2010 30.60 30.93 30.46 30.72 1,221,598 -0.14(-0.45%)
Oct 08, 2010 30.75 30.97 30.59 30.86 1,864,903 +0.22(+0.72%)
Oct 07, 2010 30.31 30.89 30.31 30.64 2,381,329 +0.08(+0.26%)
Oct 06, 2010 30.54 30.82 30.29 30.56 2,273,091 +0.14(+0.46%)
Oct 05, 2010 30.55 30.64 30.19 30.42 2,050,038 +0.04(+0.13%)
Oct 04, 2010 30.80 30.85 30.17 30.38 1,884,501 -0.47(-1.52%)
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.