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 (%)
Feb 29, 2012 20.25 20.57 20.06 20.40 7,355,554 +0.31(+1.54%)
Feb 28, 2012 19.81 20.10 19.59 20.09 4,865,775 +0.30(+1.52%)
Feb 27, 2012 19.57 19.84 19.50 19.79 4,235,434 +0.10(+0.51%)
Feb 24, 2012 19.95 19.95 19.65 19.69 5,118,566 -0.24(-1.20%)
Feb 23, 2012 19.95 20.08 19.66 19.93 5,931,676 +0.06(+0.30%)
Feb 22, 2012 19.91 19.93 19.64 19.87 5,363,066 -0.14(-0.70%)
Feb 21, 2012 20.39 20.49 19.89 20.01 5,112,890 -0.09(-0.45%)
Feb 17, 2012 21.25 21.25 20.01 20.10 10,371,974 -0.13(-0.64%)
Feb 16, 2012 19.26 20.42 19.11 20.23 11,311,774 +0.87(+4.49%)
Feb 15, 2012 19.49 19.57 19.10 19.36 6,974,790 +0.00(+0.00%)
Feb 14, 2012 19.12 19.48 18.99 19.36 6,368,449 +0.25(+1.31%)
Feb 13, 2012 19.07 19.38 18.91 19.11 3,750,282 +0.13(+0.68%)
Feb 10, 2012 19.19 19.27 18.89 18.98 4,698,054 -0.37(-1.91%)
Feb 09, 2012 19.65 19.67 19.32 19.35 6,641,257 -0.20(-1.02%)
Feb 08, 2012 19.99 20.11 19.12 19.55 7,298,678 -0.38(-1.91%)
Feb 07, 2012 20.33 20.43 19.81 19.93 7,186,171 -0.37(-1.82%)
Feb 06, 2012 19.78 20.38 19.69 20.30 5,623,272 +0.45(+2.27%)
Feb 03, 2012 20.06 20.08 19.72 19.85 4,379,192 -0.04(-0.20%)
Feb 02, 2012 18.99 19.99 18.98 19.89 7,715,544 +0.99(+5.24%)
Feb 01, 2012 19.30 19.34 18.86 18.90 4,496,905 -0.23(-1.20%)
Jan 31, 2012 19.34 19.43 18.91 19.13 6,227,499 -0.27(-1.39%)
Jan 30, 2012 19.47 19.50 19.07 19.40 3,399,374 -0.20(-1.02%)
Jan 27, 2012 19.70 19.89 19.48 19.60 5,817,497 -0.08(-0.41%)
Jan 26, 2012 20.59 20.65 19.63 19.68 10,071,386 -0.97(-4.70%)
Jan 25, 2012 18.83 20.85 18.63 20.65 15,762,094 +1.98(+10.61%)
Jan 24, 2012 18.85 18.88 18.47 18.67 5,320,913 -0.22(-1.16%)
Jan 23, 2012 17.78 18.93 17.76 18.89 9,693,105 +1.40(+8.00%)
Jan 20, 2012 17.46 17.58 17.28 17.49 4,665,163 +0.05(+0.29%)
Jan 19, 2012 17.70 17.71 17.41 17.44 7,708,705 -0.09(-0.51%)
Jan 18, 2012 17.37 17.80 17.25 17.53 6,787,919 +0.23(+1.33%)
Jan 17, 2012 17.41 17.55 17.02 17.30 7,175,948 -0.19(-1.09%)
Jan 13, 2012 17.69 17.81 17.43 17.49 7,109,281 -0.41(-2.29%)
Jan 12, 2012 18.09 18.15 17.75 17.90 9,153,175 -0.37(-2.03%)
Jan 11, 2012 18.40 18.40 18.06 18.27 7,749,261 -0.28(-1.51%)
Jan 10, 2012 18.98 19.10 18.47 18.55 5,272,132 -0.15(-0.80%)
Jan 09, 2012 18.98 19.12 18.55 18.70 3,778,759 -0.07(-0.37%)
Jan 06, 2012 19.03 19.07 18.59 18.77 4,397,049 -0.45(-2.34%)
Jan 05, 2012 19.26 19.31 18.90 19.22 3,220,111 -0.16(-0.83%)
Jan 04, 2012 19.29 19.42 19.02 19.38 3,972,435 +0.85(+4.59%)
Dec 30, 2011 18.40 18.56 18.35 18.53 3,014,522 +0.18(+0.98%)
Dec 29, 2011 18.37 18.57 18.27 18.35 3,184,959 -0.02(-0.11%)
Dec 28, 2011 18.75 18.76 18.18 18.37 2,472,065 -0.32(-1.71%)
Dec 27, 2011 18.79 18.96 18.66 18.69 1,817,590 -0.08(-0.43%)
Dec 23, 2011 18.71 18.91 18.68 18.77 1,600,209 -0.01(-0.05%)
Dec 21, 2011 18.20 18.88 18.09 18.78 5,316,248 +0.52(+2.85%)
Dec 20, 2011 18.08 18.51 18.04 18.26 4,334,448 +0.40(+2.24%)
Dec 19, 2011 18.35 18.41 17.75 17.86 4,794,821 -0.54(-2.93%)
Dec 16, 2011 18.12 18.42 18.07 18.40 3,570,440 +0.36(+2.00%)
Dec 15, 2011 18.34 18.38 17.98 18.04 5,079,393 -0.07(-0.39%)
Dec 14, 2011 18.21 18.28 17.82 18.11 8,699,692 -0.42(-2.27%)
Dec 13, 2011 18.50 18.91 18.41 18.53 8,874,479 +0.02(+0.11%)
Dec 12, 2011 18.82 18.83 18.27 18.51 5,136,425 -0.66(-3.44%)
Dec 09, 2011 18.78 19.35 18.78 19.17 7,028,467 +0.12(+0.63%)
Dec 08, 2011 19.97 20.09 19.03 19.05 9,263,916 -1.23(-6.07%)
Dec 07, 2011 19.74 20.48 19.42 20.28 8,834,514 +0.34(+1.71%)
Dec 06, 2011 19.96 20.16 19.74 19.94 3,241,214 -0.03(-0.15%)
Dec 05, 2011 20.51 20.62 19.86 19.97 4,173,286 -0.27(-1.33%)
Dec 02, 2011 20.15 20.35 19.93 20.24 4,129,188 +0.22(+1.10%)
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.