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 (%)
Feb 28, 2013 18.68 18.75 18.49 18.55 3,173,364 -0.12(-0.64%)
Feb 27, 2013 18.46 18.77 18.37 18.67 1,478,898 +0.17(+0.92%)
Feb 26, 2013 18.48 18.50 18.22 18.50 1,413,593 +0.07(+0.38%)
Feb 25, 2013 18.78 18.94 18.43 18.43 3,090,351 -0.27(-1.44%)
Feb 22, 2013 18.51 18.74 18.43 18.70 1,003,940 +0.28(+1.52%)
Feb 21, 2013 18.30 18.57 18.12 18.42 2,316,040 -0.04(-0.22%)
Feb 20, 2013 18.59 18.59 18.32 18.46 2,862,262 -0.06(-0.32%)
Feb 19, 2013 18.20 18.56 18.09 18.52 2,462,905 +0.46(+2.55%)
Feb 15, 2013 18.06 18.06 18.06 0 -0.14(-0.77%)
Feb 14, 2013 19.54 19.54 18.02 18.20 7,258,487 -1.28(-6.57%)
Feb 13, 2013 19.61 19.62 19.34 19.48 1,037,318 -0.06(-0.31%)
Feb 12, 2013 19.40 19.61 19.18 19.54 1,342,168 +0.11(+0.57%)
Feb 11, 2013 19.45 19.61 19.27 19.43 1,337,499 -0.06(-0.31%)
Feb 08, 2013 19.29 19.52 19.29 19.49 1,146,427 +0.21(+1.09%)
Feb 07, 2013 19.64 19.71 19.28 19.28 1,909,815 -0.42(-2.13%)
Feb 06, 2013 19.50 19.75 19.39 19.70 1,505,669 +0.65(+3.41%)
Feb 04, 2013 19.11 19.17 19.00 19.05 1,463,831 -0.17(-0.88%)
Feb 01, 2013 19.37 19.51 19.10 19.22 1,343,098 -0.06(-0.31%)
Jan 31, 2013 19.84 19.88 19.28 19.28 2,441,328 -0.51(-2.58%)
Jan 30, 2013 19.72 20.05 19.67 19.79 2,091,397 +0.12(+0.61%)
Jan 29, 2013 19.45 19.77 19.41 19.67 1,591,840 +0.13(+0.67%)
Jan 28, 2013 19.70 19.72 19.40 19.54 1,166,020 -0.17(-0.86%)
Jan 25, 2013 19.65 19.83 19.64 19.71 1,239,835 +0.08(+0.41%)
Jan 24, 2013 19.42 19.83 19.36 19.63 2,568,808 +0.29(+1.50%)
Jan 23, 2013 19.10 19.36 19.10 19.34 2,160,494 +0.17(+0.89%)
Jan 22, 2013 19.19 19.29 19.07 19.17 2,881,471 -0.05(-0.26%)
Jan 21, 2013 19.28 19.28 19.16 19.22 378,495 +0.01(+0.05%)
Jan 18, 2013 19.26 19.33 19.03 19.21 2,584,825 +0.02(+0.10%)
Jan 17, 2013 19.24 19.25 19.03 19.19 2,531,691 +0.03(+0.16%)
Jan 16, 2013 19.02 19.27 19.02 19.16 2,165,214 +0.04(+0.21%)
Jan 15, 2013 19.06 19.14 19.00 19.12 3,564,703 +0.07(+0.37%)
Jan 14, 2013 19.80 19.92 18.99 19.05 3,043,209 -0.45(-2.31%)
Jan 11, 2013 19.67 19.75 19.46 19.50 2,200,980 +0.07(+0.36%)
Jan 10, 2013 19.49 19.57 19.19 19.43 2,075,069 +0.01(+0.05%)
Jan 09, 2013 19.50 19.68 19.28 19.42 1,271,285 -0.13(-0.66%)
Jan 08, 2013 19.93 19.93 19.52 19.55 1,407,470 -0.37(-1.86%)
Jan 07, 2013 20.02 20.09 19.74 19.92 1,505,675 -0.24(-1.19%)
Jan 04, 2013 19.66 20.20 19.65 20.16 1,501,566 +0.54(+2.75%)
Jan 03, 2013 19.36 19.69 18.96 19.62 3,514,001 +0.28(+1.45%)
Jan 02, 2013 19.91 19.66 19.15 19.34 2,272,745 -0.32(-1.63%)
Dec 31, 2012 19.66 19.66 19.66 0 +0.11(+0.56%)
Dec 28, 2012 19.51 19.62 19.43 19.55 483,153 -0.11(-0.56%)
Dec 27, 2012 19.55 19.66 19.41 19.66 924,183 +0.00(+0.00%)
Dec 24, 2012 19.66 19.66 19.66 0 -0.47(-2.33%)
Dec 21, 2012 20.11 20.13 19.94 20.13 3,734,480 +0.03(+0.15%)
Dec 20, 2012 20.05 20.15 19.91 20.10 1,736,790 +0.08(+0.40%)
Dec 19, 2012 20.03 20.17 19.87 20.02 2,011,822 +0.03(+0.15%)
Dec 18, 2012 19.80 20.19 19.67 19.99 2,566,953 +0.23(+1.16%)
Dec 17, 2012 20.00 20.03 19.74 19.76 2,021,854 -0.20(-1.00%)
Dec 14, 2012 21.09 21.09 19.85 19.96 5,134,908 -0.89(-4.27%)
Dec 13, 2012 20.41 21.15 20.21 20.85 6,694,734 +0.41(+2.01%)
Dec 12, 2012 20.70 20.79 20.36 20.44 3,040,523 -0.31(-1.49%)
Dec 11, 2012 20.91 21.09 20.72 20.75 2,889,495 -0.26(-1.24%)
Dec 10, 2012 21.00 21.20 20.84 21.01 2,002,713 -0.08(-0.38%)
Dec 07, 2012 21.37 21.37 21.00 21.09 1,553,198 -0.16(-0.75%)
Dec 06, 2012 21.69 21.69 21.16 21.25 963,920 -0.28(-1.30%)
Dec 05, 2012 21.37 21.69 21.23 21.53 1,400,090 +0.36(+1.70%)
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.