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, 2010 28.94 29.33 28.85 29.12 1,937,061 +0.19(+0.66%)
Dec 30, 2010 29.15 29.33 28.89 28.93 1,552,282 -0.09(-0.31%)
Dec 29, 2010 28.98 29.16 28.84 29.02 1,741,975 +0.26(+0.90%)
Dec 28, 2010 28.73 28.80 28.47 28.76 1,749,681 +0.10(+0.35%)
Dec 27, 2010 28.57 28.69 28.44 28.66 1,354,446 +0.01(+0.03%)
Dec 23, 2010 28.81 28.85 28.53 28.65 2,080,220 -0.22(-0.76%)
Dec 22, 2010 28.81 29.08 28.73 28.87 2,332,753 +0.19(+0.66%)
Dec 21, 2010 28.13 28.74 28.02 28.68 3,126,192 +0.63(+2.25%)
Dec 20, 2010 28.03 28.36 27.95 28.05 4,433,924 +0.12(+0.43%)
Dec 17, 2010 28.03 28.03 27.73 27.93 1,806,512 -0.01(-0.04%)
Dec 16, 2010 28.13 28.13 27.83 27.94 1,988,707 -0.10(-0.36%)
Dec 15, 2010 28.23 28.48 27.95 28.04 2,385,124 -0.16(-0.57%)
Dec 14, 2010 28.68 28.68 28.07 28.20 2,288,440 -0.43(-1.50%)
Dec 13, 2010 28.87 29.19 28.62 28.63 2,774,819 -0.10(-0.35%)
Dec 10, 2010 28.60 28.84 28.59 28.73 2,970,240 +0.10(+0.35%)
Dec 09, 2010 28.90 28.95 28.41 28.63 2,949,198 -0.09(-0.31%)
Dec 08, 2010 29.01 29.15 28.55 28.72 2,658,048 -0.09(-0.31%)
Dec 07, 2010 29.18 29.22 28.78 28.81 3,322,561 -0.04(-0.14%)
Dec 06, 2010 28.59 28.98 28.43 28.85 3,631,355 +0.30(+1.05%)
Dec 03, 2010 28.42 28.65 28.35 28.55 2,655,811 +0.18(+0.63%)
Dec 02, 2010 28.25 28.64 28.24 28.37 2,353,233 +0.30(+1.07%)
Dec 01, 2010 28.04 28.21 27.98 28.07 2,241,619 +0.37(+1.34%)
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%)
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.