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 (%)
Aug 31, 2012 21.90 22.27 21.83 22.20 3,980,396 +0.53(+2.45%)
Aug 30, 2012 21.81 21.99 21.64 21.67 5,062,224 -0.21(-0.96%)
Aug 29, 2012 22.16 22.24 21.81 21.88 3,526,143 -0.38(-1.71%)
Aug 27, 2012 21.74 22.32 21.71 22.26 4,077,760 +0.56(+2.58%)
Aug 24, 2012 21.74 22.02 21.59 21.70 3,319,215 -0.05(-0.23%)
Aug 23, 2012 22.27 22.33 21.74 21.75 4,773,509 -0.49(-2.20%)
Aug 22, 2012 22.00 22.33 21.96 22.24 4,433,766 +0.01(+0.04%)
Aug 21, 2012 22.39 22.62 22.15 22.23 4,467,246 -0.12(-0.54%)
Aug 20, 2012 22.40 22.49 22.24 22.35 3,842,620 -0.04(-0.18%)
Aug 17, 2012 22.72 22.72 22.29 22.39 3,636,940 -0.31(-1.37%)
Aug 16, 2012 22.27 22.74 22.12 22.70 5,766,562 +0.34(+1.52%)
Aug 15, 2012 22.58 22.61 22.24 22.36 4,864,947 -0.24(-1.06%)
Aug 14, 2012 22.30 22.70 22.30 22.60 4,457,582 +0.45(+2.03%)
Aug 13, 2012 22.71 22.91 22.04 22.15 4,673,099 -0.62(-2.72%)
Aug 10, 2012 22.46 22.80 21.89 22.77 6,374,353 -0.02(-0.09%)
Aug 09, 2012 22.49 23.00 22.38 22.79 4,977,493 +0.21(+0.93%)
Aug 08, 2012 22.54 22.80 22.39 22.58 6,088,171 -0.04(-0.18%)
Aug 07, 2012 22.24 22.71 22.14 22.62 6,639,390 +0.71(+3.24%)
Aug 06, 2012 21.68 22.27 21.48 21.91 3,753,053 +0.28(+1.29%)
Aug 03, 2012 21.85 22.23 21.55 21.63 6,547,626 +0.30(+1.41%)
Aug 02, 2012 21.85 22.17 21.19 21.33 7,831,896 -1.00(-4.48%)
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.