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 (%)
May 31, 2010 32.50 33.24 32.50 33.24 820,358 +0.81(+2.50%)
May 28, 2010 32.60 32.84 32.28 32.43 1,900,967 +0.01(+0.03%)
May 27, 2010 31.66 32.46 31.65 32.42 2,035,683 +1.22(+3.91%)
May 26, 2010 31.65 32.06 31.15 31.20 3,111,452 -0.28(-0.89%)
May 25, 2010 30.77 31.48 30.62 31.48 2,298,930 -0.43(-1.35%)
May 21, 2010 30.96 32.04 30.77 31.91 2,177,706 +0.33(+1.04%)
May 20, 2010 31.60 32.00 31.40 31.58 3,064,640 -0.81(-2.50%)
May 19, 2010 32.12 32.74 31.83 32.39 2,115,210 +0.13(+0.40%)
May 18, 2010 32.90 33.24 32.25 32.26 1,881,798 -0.18(-0.55%)
May 17, 2010 33.22 33.37 32.01 32.44 1,939,147 -0.65(-1.96%)
May 14, 2010 33.09 33.11 32.32 33.09 2,418,940 -0.28(-0.84%)
May 13, 2010 33.09 33.61 32.86 33.37 1,806,019 +0.20(+0.60%)
May 12, 2010 32.60 33.19 32.60 33.17 2,040,845 +0.87(+2.69%)
May 11, 2010 32.00 32.83 32.26 32.30 2,146,632 +0.19(+0.59%)
May 10, 2010 32.70 32.16 31.84 32.11 2,108,436 +0.51(+1.61%)
May 07, 2010 31.31 31.96 30.95 31.60 3,657,706 -0.35(-1.10%)
May 06, 2010 32.10 32.47 30.66 31.95 5,786,736 -0.45(-1.39%)
May 05, 2010 32.62 33.07 32.40 32.40 3,255,067 -0.88(-2.64%)
May 04, 2010 33.49 33.55 32.78 33.28 3,463,816 -0.22(-0.66%)
May 03, 2010 33.98 33.98 33.38 33.50 1,869,867 -0.10(-0.30%)
Apr 30, 2010 33.18 34.15 32.89 33.60 4,372,004 +0.67(+2.03%)
Apr 29, 2010 33.05 33.26 32.66 32.93 3,152,166 +0.30(+0.92%)
Apr 28, 2010 32.58 32.95 32.35 32.63 2,479,528 -0.08(-0.24%)
Apr 27, 2010 33.13 33.68 32.66 32.71 3,851,165 -0.37(-1.12%)
Apr 26, 2010 32.68 33.23 32.50 33.08 2,680,927 +0.41(+1.25%)
Apr 23, 2010 31.99 32.80 31.96 32.67 3,767,919 +0.68(+2.13%)
Apr 22, 2010 31.45 31.99 31.03 31.99 3,436,353 +0.25(+0.79%)
Apr 21, 2010 32.56 32.56 31.34 31.74 4,157,653 -0.03(-0.09%)
Apr 20, 2010 31.54 31.91 31.51 31.77 1,855,115 +0.34(+1.08%)
Apr 19, 2010 31.15 31.66 31.09 31.43 2,430,506 -0.04(-0.13%)
Apr 16, 2010 31.85 31.85 31.23 31.47 2,252,874 -0.49(-1.53%)
Apr 15, 2010 31.80 32.03 31.59 31.96 1,851,335 +0.16(+0.50%)
Apr 14, 2010 32.39 32.39 31.55 31.80 2,650,189 -0.43(-1.33%)
Apr 13, 2010 32.00 32.44 31.62 32.23 1,363,098 +0.13(+0.40%)
Apr 12, 2010 32.44 32.52 32.03 32.10 2,011,254 -0.25(-0.77%)
Apr 09, 2010 32.31 32.68 32.24 32.35 1,606,552 +0.22(+0.68%)
Apr 08, 2010 32.03 32.31 31.65 32.13 1,951,764 -0.12(-0.37%)
Apr 07, 2010 32.98 32.98 32.12 32.25 2,672,571 -0.61(-1.86%)
Apr 06, 2010 32.94 33.24 32.79 32.86 2,771,316 -0.14(-0.42%)
Apr 05, 2010 32.20 33.11 32.10 33.00 3,124,438 +1.01(+3.16%)
Apr 01, 2010 31.99 31.99 31.99 0 +0.39(+1.23%)
Mar 31, 2010 31.57 31.69 31.35 31.60 3,248,734 +0.29(+0.93%)
Mar 30, 2010 31.18 31.31 30.80 31.31 3,381,430 +0.32(+1.03%)
Mar 29, 2010 30.60 31.09 30.44 30.99 2,896,809 +0.64(+2.11%)
Mar 26, 2010 30.74 30.88 30.16 30.35 3,508,325 -0.20(-0.65%)
Mar 25, 2010 31.00 31.19 30.55 30.55 3,696,049 -0.27(-0.88%)
Mar 24, 2010 31.30 31.30 30.82 30.82 4,354,720 -0.67(-2.13%)
Mar 23, 2010 31.20 31.50 30.67 31.49 4,751,694 +0.39(+1.25%)
Mar 22, 2010 31.00 31.18 30.50 31.10 3,439,160 -0.27(-0.86%)
Mar 19, 2010 32.05 32.11 31.14 31.37 8,583,201 -0.75(-2.33%)
Mar 18, 2010 32.54 32.95 32.06 32.12 4,760,364 -0.58(-1.77%)
Mar 17, 2010 33.41 33.71 32.53 32.70 5,760,639 -0.89(-2.65%)
Mar 16, 2010 34.18 34.18 33.47 33.59 2,673,975 -0.36(-1.06%)
Mar 15, 2010 34.14 34.15 33.55 33.95 2,373,096 -0.25(-0.73%)
Mar 12, 2010 34.83 34.87 33.84 34.20 2,998,013 -0.40(-1.16%)
Mar 11, 2010 34.85 35.11 34.54 34.60 1,213,330 -0.52(-1.48%)
Mar 10, 2010 35.10 35.28 34.93 35.12 1,314,805 +0.21(+0.60%)
Mar 09, 2010 35.10 35.32 34.78 34.91 1,827,677 -0.18(-0.51%)
Mar 08, 2010 35.48 35.54 35.04 35.09 1,324,712 -0.13(-0.37%)
Mar 05, 2010 35.06 35.44 35.01 35.22 1,827,262 +0.41(+1.18%)
Mar 04, 2010 35.20 35.45 34.70 34.81 1,835,650 -0.32(-0.91%)
Mar 03, 2010 35.84 35.90 34.99 35.13 2,770,950 -0.55(-1.54%)
Mar 02, 2010 35.65 35.90 35.30 35.68 2,374,482 +0.37(+1.05%)
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.