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 (%)
Apr 29, 2011 31.50 31.93 31.46 31.79 1,748,628 +0.37(+1.18%)
Apr 28, 2011 30.65 31.56 30.51 31.42 2,314,668 +0.67(+2.18%)
Apr 27, 2011 30.88 30.99 30.62 30.75 3,019,225 -0.01(-0.03%)
Apr 26, 2011 30.50 30.79 30.44 30.76 1,591,168 -0.06(-0.19%)
Apr 25, 2011 31.04 30.91 30.62 30.82 1,162,725 -0.18(-0.58%)
Apr 21, 2011 31.20 31.25 30.77 31.00 1,599,125 -0.27(-0.86%)
Apr 20, 2011 31.10 31.36 30.85 31.27 2,644,619 +0.09(+0.29%)
Apr 19, 2011 31.20 31.46 31.05 31.18 2,223,662 -0.17(-0.54%)
Apr 18, 2011 31.26 31.51 30.80 31.35 1,446,209 -0.30(-0.95%)
Apr 15, 2011 31.97 32.10 31.60 31.65 2,001,963 -0.05(-0.16%)
Apr 14, 2011 31.60 31.93 31.30 31.70 2,277,835 -0.03(-0.09%)
Apr 13, 2011 31.78 32.11 31.63 31.73 4,551,131 +0.13(+0.41%)
Apr 12, 2011 31.51 31.71 31.15 31.60 2,903,434 -0.25(-0.78%)
Apr 11, 2011 32.93 32.98 31.58 31.85 2,777,463 -1.08(-3.28%)
Apr 08, 2011 32.90 33.17 32.78 32.93 1,548,576 +0.07(+0.21%)
Apr 07, 2011 32.78 33.00 32.55 32.86 1,769,215 -0.07(-0.21%)
Apr 06, 2011 33.37 33.39 32.71 32.93 2,150,305 -0.40(-1.20%)
Apr 05, 2011 33.60 33.99 33.20 33.33 1,714,108 -0.36(-1.07%)
Apr 04, 2011 33.72 33.86 33.54 33.69 1,662,272 +0.26(+0.78%)
Apr 01, 2011 33.80 33.82 33.30 33.43 1,779,323 -0.10(-0.30%)
Mar 31, 2011 34.00 34.00 33.42 33.53 1,860,653 -0.16(-0.47%)
Mar 30, 2011 33.32 34.05 33.32 33.69 2,103,054 +0.33(+0.99%)
Mar 29, 2011 33.30 33.48 32.71 33.36 2,267,573 -0.02(-0.06%)
Mar 28, 2011 33.80 34.08 33.38 33.38 1,147,745 -0.66(-1.94%)
Mar 25, 2011 33.60 34.25 33.32 34.04 1,977,990 +0.60(+1.79%)
Mar 24, 2011 33.75 33.86 33.31 33.44 1,225,709 -0.29(-0.86%)
Mar 23, 2011 33.60 33.90 33.37 33.73 1,501,137 -0.03(-0.09%)
Mar 22, 2011 33.88 34.19 33.47 33.76 2,150,864 -0.26(-0.76%)
Mar 21, 2011 34.10 34.07 33.85 34.02 1,886,274 +0.37(+1.10%)
Mar 18, 2011 33.10 34.06 33.10 33.65 6,273,799 +0.57(+1.72%)
Mar 17, 2011 32.50 33.09 32.28 33.08 3,706,811 +0.95(+2.96%)
Mar 16, 2011 31.62 32.50 31.27 32.13 4,168,789 +0.68(+2.16%)
Mar 15, 2011 30.60 31.72 30.47 31.45 2,981,698 +0.38(+1.22%)
Mar 14, 2011 29.85 31.35 29.78 31.07 5,480,991 +1.24(+4.16%)
Mar 11, 2011 29.50 30.19 29.50 29.83 2,391,595 -0.12(-0.40%)
Mar 10, 2011 30.38 30.53 29.42 29.95 2,939,641 -0.82(-2.66%)
Mar 09, 2011 30.70 31.03 30.35 30.77 2,497,265 +0.16(+0.52%)
Mar 08, 2011 31.35 31.35 30.50 30.61 2,487,553 -0.65(-2.08%)
Mar 07, 2011 31.59 31.68 31.20 31.26 1,787,128 -0.15(-0.48%)
Mar 04, 2011 31.58 31.58 31.20 31.41 1,804,528 +0.01(+0.03%)
Mar 03, 2011 31.50 31.60 31.27 31.40 2,206,925 -0.03(-0.10%)
Mar 02, 2011 31.15 31.45 31.09 31.43 2,049,522 +0.33(+1.06%)
Mar 01, 2011 31.40 31.77 31.04 31.10 2,453,868 -0.48(-1.52%)
Feb 28, 2011 31.73 31.77 31.26 31.58 1,850,264 -0.06(-0.19%)
Feb 25, 2011 31.30 31.71 31.07 31.64 3,117,342 +0.14(+0.44%)
Feb 24, 2011 31.92 31.92 31.13 31.50 3,349,447 -0.14(-0.44%)
Feb 23, 2011 30.75 31.97 30.67 31.64 4,177,898 +1.06(+3.47%)
Feb 22, 2011 30.82 30.94 30.52 30.58 2,499,267 +0.06(+0.20%)
Feb 18, 2011 30.50 30.73 30.30 30.52 1,707,422 +0.04(+0.13%)
Feb 17, 2011 30.53 30.65 30.34 30.48 1,916,854 -0.04(-0.13%)
Feb 16, 2011 30.52 30.71 30.28 30.52 1,863,755 +0.11(+0.36%)
Feb 15, 2011 30.92 30.92 30.32 30.41 3,139,383 -0.32(-1.04%)
Feb 14, 2011 31.21 31.21 30.62 30.73 3,484,934 -0.30(-0.97%)
Feb 11, 2011 31.98 31.98 30.78 31.03 5,834,173 -0.99(-3.09%)
Feb 10, 2011 32.42 33.00 31.85 32.02 9,472,930 +1.37(+4.47%)
Feb 09, 2011 31.05 31.27 30.59 30.65 3,097,989 -0.60(-1.92%)
Feb 08, 2011 31.84 31.84 31.08 31.25 3,233,200 -0.38(-1.20%)
Feb 07, 2011 31.70 31.94 31.53 31.63 2,439,611 -0.05(-0.16%)
Feb 04, 2011 31.90 32.05 31.46 31.68 1,998,540 -0.23(-0.72%)
Feb 03, 2011 32.06 32.19 31.63 31.91 1,459,000 +0.05(+0.16%)
Feb 02, 2011 31.91 32.15 31.67 31.86 1,729,551 -0.27(-0.84%)
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.