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 (%)
Sep 30, 2010 29.95 31.57 29.26 31.09 8,241,694 +1.18(+3.95%)
Sep 29, 2010 29.32 29.91 28.95 29.91 2,991,042 +0.59(+2.01%)
Sep 28, 2010 29.37 29.57 29.13 29.32 3,061,809 -0.08(-0.27%)
Sep 27, 2010 29.25 29.54 29.10 29.40 2,124,944 +0.18(+0.62%)
Sep 24, 2010 29.17 29.23 28.87 29.22 1,795,974 +0.28(+0.97%)
Sep 23, 2010 28.77 29.05 28.54 28.94 1,808,041 +0.17(+0.59%)
Sep 22, 2010 29.10 29.28 28.63 28.77 2,505,232 -0.23(-0.79%)
Sep 21, 2010 29.24 29.34 28.95 29.00 2,694,610 -0.24(-0.82%)
Sep 20, 2010 29.10 29.36 28.95 29.24 2,503,633 +0.16(+0.55%)
Sep 17, 2010 29.25 29.25 28.90 29.08 4,973,087 +0.09(+0.31%)
Sep 15, 2010 29.64 29.72 28.98 28.99 3,497,794 -0.68(-2.29%)
Sep 14, 2010 29.91 30.13 29.59 29.67 3,278,658 -0.38(-1.26%)
Sep 13, 2010 30.37 30.43 29.80 30.05 3,199,329 -0.13(-0.43%)
Sep 10, 2010 30.10 30.40 29.98 30.18 2,816,977 +0.25(+0.84%)
Sep 09, 2010 30.05 30.05 29.77 29.93 2,841,840 +0.18(+0.61%)
Sep 08, 2010 29.71 30.11 29.63 29.75 2,607,298 +0.16(+0.54%)
Sep 07, 2010 29.77 30.02 29.52 29.59 2,369,635 -0.18(-0.60%)
Sep 03, 2010 29.80 30.05 29.64 29.77 2,625,158 +0.07(+0.24%)
Sep 02, 2010 29.75 29.86 29.44 29.70 2,404,773 +0.09(+0.30%)
Sep 01, 2010 29.34 30.10 29.34 29.61 3,052,821 +0.36(+1.23%)
Aug 31, 2010 29.44 29.75 29.11 29.25 3,005,171 -0.14(-0.48%)
Aug 30, 2010 29.20 29.61 29.20 29.39 2,766,621 +0.08(+0.27%)
Aug 27, 2010 28.41 29.37 28.32 29.31 3,595,293 +1.03(+3.64%)
Aug 26, 2010 28.32 28.41 28.09 28.28 3,368,715 +0.13(+0.46%)
Aug 25, 2010 27.91 28.15 27.70 28.15 3,649,662 -0.03(-0.11%)
Aug 24, 2010 28.85 28.85 28.13 28.18 3,809,933 -0.94(-3.23%)
Aug 23, 2010 29.04 29.40 28.94 29.12 2,544,420 +0.07(+0.24%)
Aug 20, 2010 29.10 29.18 28.78 29.05 3,974,527 -0.19(-0.65%)
Aug 19, 2010 29.15 29.35 28.86 29.24 5,054,097 +0.20(+0.69%)
Aug 18, 2010 29.50 29.52 28.94 29.04 3,788,349 -0.55(-1.86%)
Aug 17, 2010 29.95 29.95 29.41 29.59 3,150,211 +0.00(+0.00%)
Aug 16, 2010 29.80 29.87 29.55 29.59 2,259,325 -0.21(-0.70%)
Aug 13, 2010 29.95 30.16 29.68 29.80 1,824,243 -0.15(-0.50%)
Aug 12, 2010 30.05 30.50 29.87 29.95 2,634,145 -0.54(-1.77%)
Aug 11, 2010 31.20 31.30 30.48 30.49 2,522,695 -1.03(-3.27%)
Aug 10, 2010 31.50 31.57 31.24 31.52 1,647,684 -0.20(-0.63%)
Aug 09, 2010 32.10 32.21 31.64 31.72 1,197,664 -0.30(-0.94%)
Aug 06, 2010 32.10 32.25 31.61 32.02 2,646,409 -0.37(-1.14%)
Aug 05, 2010 31.98 32.45 31.76 32.39 3,880,805 +0.32(+1.00%)
Aug 04, 2010 31.49 32.08 31.05 32.07 2,901,570 +0.58(+1.84%)
Aug 03, 2010 32.00 32.27 31.37 31.49 2,779,007 +0.06(+0.19%)
Jul 30, 2010 31.20 31.58 31.06 31.43 1,999,282 -0.03(-0.10%)
Jul 29, 2010 31.82 31.92 31.21 31.46 2,127,325 -0.04(-0.13%)
Jul 28, 2010 32.05 32.05 31.42 31.50 2,467,527 -0.49(-1.53%)
Jul 27, 2010 32.65 32.65 31.78 31.99 2,212,234 -0.45(-1.39%)
Jul 26, 2010 32.19 32.51 32.11 32.44 1,382,069 +0.22(+0.68%)
Jul 23, 2010 32.75 32.75 31.93 32.22 2,914,045 -0.65(-1.98%)
Jul 22, 2010 33.16 33.20 32.54 32.87 2,685,667 -0.03(-0.09%)
Jul 21, 2010 34.73 34.73 32.47 32.90 3,364,144 -1.59(-4.61%)
Jul 20, 2010 33.41 34.49 33.34 34.49 1,578,597 +0.74(+2.19%)
Jul 19, 2010 33.56 33.80 33.20 33.75 1,137,351 +0.16(+0.48%)
Jul 16, 2010 34.14 34.14 33.27 33.59 2,195,225 -0.85(-2.47%)
Jul 15, 2010 34.15 34.44 33.82 34.44 2,138,894 +0.23(+0.67%)
Jul 14, 2010 34.45 34.51 34.12 34.21 1,598,334 -0.24(-0.70%)
Jul 13, 2010 34.55 35.00 34.30 34.45 1,523,460 +0.06(+0.17%)
Jul 12, 2010 34.28 34.50 33.96 34.39 1,110,151 +0.24(+0.70%)
Jul 09, 2010 34.00 34.17 33.66 34.15 1,778,513 +0.09(+0.26%)
Jul 08, 2010 33.79 34.13 33.31 34.06 2,013,502 +0.90(+2.71%)
Jul 07, 2010 32.65 33.19 32.54 33.16 1,640,598 +0.82(+2.54%)
Jul 06, 2010 32.37 33.02 32.00 32.34 3,358,002 -0.11(-0.34%)
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.