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 (%)
Jul 29, 2011 29.45 29.61 29.27 29.29 3,040,537 -0.37(-1.25%)
Jul 28, 2011 29.64 30.00 29.47 29.66 2,737,541 -0.04(-0.13%)
Jul 27, 2011 30.18 30.27 29.66 29.70 2,633,582 -0.59(-1.95%)
Jul 26, 2011 30.37 30.63 30.05 30.29 3,408,463 -0.12(-0.39%)
Jul 25, 2011 30.36 30.51 30.09 30.41 4,096,614 -0.08(-0.26%)
Jul 22, 2011 30.64 30.70 30.37 30.49 5,245,495 -0.90(-2.87%)
Jul 21, 2011 31.76 32.23 31.33 31.39 4,290,188 -0.16(-0.51%)
Jul 20, 2011 31.04 31.56 31.00 31.55 4,138,188 +0.57(+1.84%)
Jul 19, 2011 30.92 31.08 30.73 30.98 3,260,821 +0.38(+1.24%)
Jul 18, 2011 30.65 30.84 30.30 30.60 4,091,341 -0.23(-0.75%)
Jul 15, 2011 30.35 30.84 30.03 30.83 5,633,896 +0.89(+2.97%)
Jul 14, 2011 30.51 30.66 29.89 29.94 2,788,696 -0.36(-1.19%)
Jul 13, 2011 30.16 30.81 30.11 30.30 2,682,484 +0.19(+0.63%)
Jul 12, 2011 29.74 30.45 29.69 30.11 3,645,251 +0.20(+0.67%)
Jul 11, 2011 30.23 30.30 29.78 29.91 3,110,042 -0.61(-2.00%)
Jul 08, 2011 30.32 30.59 30.21 30.52 2,345,634 -0.12(-0.39%)
Jul 07, 2011 30.98 31.13 30.63 30.64 3,798,539 +0.07(+0.23%)
Jul 06, 2011 30.92 30.97 30.40 30.57 2,672,440 -0.45(-1.45%)
Jul 05, 2011 30.95 31.38 30.89 31.02 3,623,290 +0.19(+0.62%)
Jul 01, 2011 30.81 30.91 30.49 30.83 2,193,629 +0.04(+0.13%)
Jun 30, 2011 30.58 30.85 30.41 30.79 2,588,199 +0.44(+1.45%)
Jun 29, 2011 29.98 30.54 29.98 30.35 3,899,339 +0.55(+1.85%)
Jun 28, 2011 29.28 29.82 29.22 29.80 3,170,978 +0.63(+2.16%)
Jun 27, 2011 28.79 29.29 28.70 29.17 2,973,241 +0.22(+0.76%)
Jun 24, 2011 29.15 29.23 28.82 28.95 3,191,920 -0.23(-0.79%)
Jun 23, 2011 29.00 29.25 28.67 29.18 6,003,451 -0.18(-0.61%)
Jun 22, 2011 29.72 29.84 29.27 29.36 6,397,876 -0.50(-1.67%)
Jun 21, 2011 29.47 29.91 29.20 29.86 11,981,623 -0.24(-0.80%)
Jun 20, 2011 30.08 30.13 29.92 30.10 3,413,356 -0.37(-1.21%)
Jun 17, 2011 30.47 31.01 30.32 30.47 5,265,052 -0.14(-0.46%)
Jun 16, 2011 31.02 31.15 30.41 30.61 5,069,721 -0.61(-1.95%)
Jun 15, 2011 31.64 31.96 31.00 31.22 4,200,062 -0.76(-2.38%)
Jun 14, 2011 31.88 32.36 31.67 31.98 3,938,495 +0.42(+1.33%)
Jun 13, 2011 32.40 32.41 31.33 31.56 5,544,057 -0.97(-2.98%)
Jun 10, 2011 32.81 32.95 32.43 32.53 2,893,148 -0.40(-1.21%)
Jun 09, 2011 32.92 33.17 32.72 32.93 2,606,437 +0.23(+0.70%)
Jun 08, 2011 32.62 33.25 32.62 32.70 2,562,407 -0.13(-0.40%)
Jun 07, 2011 32.80 33.15 32.56 32.83 2,323,648 +0.13(+0.40%)
Jun 06, 2011 33.17 33.36 32.58 32.70 2,551,183 -0.56(-1.68%)
Jun 03, 2011 32.80 33.74 32.58 33.26 3,477,822 -0.04(-0.12%)
May 24, 2011 33.05 33.49 33.00 33.30 3,128,672 +0.58(+1.77%)
May 23, 2011 32.93 33.17 32.49 32.72 2,950,666 -0.77(-2.30%)
May 20, 2011 32.65 33.89 32.33 33.49 5,417,632 +0.63(+1.92%)
May 19, 2011 33.05 33.18 32.62 32.86 2,682,584 -0.04(-0.12%)
May 18, 2011 32.50 33.06 32.45 32.90 3,150,468 +0.46(+1.42%)
May 17, 2011 32.23 32.59 32.07 32.44 2,828,383 -0.02(-0.06%)
May 16, 2011 32.37 33.09 32.30 32.46 3,090,563 -0.18(-0.55%)
May 13, 2011 32.92 32.98 32.33 32.64 4,364,636 -0.30(-0.91%)
May 12, 2011 32.31 32.97 32.00 32.94 5,465,400 +0.35(+1.07%)
May 11, 2011 32.84 32.90 32.16 32.59 5,237,881 -0.35(-1.06%)
May 10, 2011 32.88 33.09 32.34 32.94 2,103,191 +0.29(+0.89%)
May 09, 2011 32.55 32.93 32.35 32.65 3,443,858 +0.24(+0.74%)
May 06, 2011 32.32 33.05 32.12 32.41 5,800,024 +0.28(+0.87%)
May 05, 2011 32.08 32.54 31.78 32.13 6,233,830 -0.49(-1.50%)
May 04, 2011 32.77 32.87 32.31 32.62 5,961,554 -0.31(-0.94%)
May 03, 2011 33.51 33.68 32.72 32.93 5,891,398 -0.79(-2.34%)
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.