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 (%)
Sep 30, 2009 58.35 58.66 56.80 57.61 2,517,372 -0.02(-0.03%)
Sep 29, 2009 56.55 57.89 56.21 57.63 2,315,146 +0.75(+1.32%)
Sep 28, 2009 55.80 56.90 55.38 56.88 1,962,936 +1.28(+2.30%)
Sep 25, 2009 55.83 56.58 55.07 55.60 1,971,208 -0.40(-0.71%)
Sep 24, 2009 57.82 57.87 55.75 56.00 3,306,612 -1.86(-3.21%)
Sep 23, 2009 58.46 59.10 57.54 57.86 2,607,514 -0.44(-0.75%)
Sep 22, 2009 58.00 58.69 57.77 58.30 2,526,657 +1.06(+1.85%)
Sep 21, 2009 56.21 57.52 55.89 57.24 2,851,484 -0.58(-1.00%)
Sep 18, 2009 58.90 59.24 57.54 57.82 2,815,067 -1.11(-1.88%)
Sep 17, 2009 59.38 59.78 58.54 58.93 3,754,181 -0.57(-0.96%)
Sep 16, 2009 59.70 59.95 59.09 59.50 3,020,508 +0.13(+0.22%)
Sep 15, 2009 58.97 59.57 58.41 59.37 3,232,899 +0.83(+1.42%)
Sep 14, 2009 58.20 58.70 57.65 58.54 3,323,995 -0.43(-0.73%)
Sep 11, 2009 58.27 59.08 57.64 58.97 7,456,403 +3.94(+7.16%)
Sep 10, 2009 53.28 55.23 53.10 55.03 2,411,106 +1.59(+2.98%)
Sep 09, 2009 53.01 53.67 52.36 53.44 2,702,319 +0.64(+1.21%)
Sep 08, 2009 52.93 53.30 52.17 52.80 2,315,129 +1.43(+2.78%)
Sep 04, 2009 50.60 51.56 50.43 51.37 1,601,657 +1.04(+2.07%)
Sep 03, 2009 50.08 50.89 49.96 50.33 1,964,660 +0.52(+1.04%)
Sep 02, 2009 50.01 50.35 49.71 49.81 2,149,896 -0.69(-1.37%)
Sep 01, 2009 51.92 52.47 50.22 50.50 2,759,511 -1.49(-2.87%)
Aug 31, 2009 52.33 52.70 51.32 51.99 2,517,184 -1.54(-2.88%)
Aug 28, 2009 53.06 53.63 52.71 53.53 1,681,474 +0.87(+1.65%)
Aug 27, 2009 52.19 53.00 51.05 52.66 2,135,930 +0.44(+0.84%)
Aug 26, 2009 52.39 52.60 51.84 52.22 1,536,759 -0.72(-1.36%)
Aug 25, 2009 53.76 54.11 52.78 52.94 1,929,346 -0.28(-0.53%)
Aug 24, 2009 53.45 53.71 52.82 53.22 1,177,372 +0.50(+0.95%)
Aug 21, 2009 52.67 53.10 52.47 52.72 1,651,957 +0.71(+1.37%)
Aug 20, 2009 51.88 52.47 51.61 52.01 1,363,327 +0.11(+0.21%)
Aug 19, 2009 50.37 52.31 49.87 51.90 1,852,974 +0.72(+1.41%)
Aug 18, 2009 49.79 51.32 49.50 51.18 1,461,393 +1.85(+3.75%)
Aug 17, 2009 50.27 50.30 49.23 49.33 1,551,815 -1.99(-3.88%)
Aug 14, 2009 52.79 52.97 50.85 51.32 1,845,610 -1.19(-2.27%)
Aug 13, 2009 52.07 52.90 51.47 52.51 1,437,403 +1.15(+2.24%)
Aug 12, 2009 50.74 51.77 50.74 51.36 1,325,521 +0.56(+1.10%)
Aug 11, 2009 50.91 51.55 50.69 50.80 1,388,893 -0.93(-1.80%)
Aug 10, 2009 52.30 52.32 51.28 51.73 1,846,356 -0.54(-1.03%)
Aug 07, 2009 53.39 53.39 52.00 52.27 1,508,303 -0.27(-0.51%)
Aug 06, 2009 53.78 53.78 52.32 52.54 1,920,324 -0.87(-1.63%)
Aug 05, 2009 54.77 54.77 53.21 53.41 2,371,546 -1.00(-1.83%)
Aug 04, 2009 54.85 55.14 54.19 54.41 1,896,447 -0.83(-1.51%)
Aug 03, 2009 54.33 55.74 54.33 55.24 1,774,336 +1.59(+2.96%)
Jul 31, 2009 51.81 54.03 51.40 53.65 2,306,236 +1.56(+2.99%)
Jul 30, 2009 52.26 52.93 51.91 52.09 2,038,608 +0.87(+1.70%)
Jul 29, 2009 51.51 51.75 50.62 51.22 1,918,132 -1.48(-2.81%)
Jul 28, 2009 53.15 53.99 51.73 52.70 1,945,357 -1.00(-1.86%)
Jul 27, 2009 54.07 54.63 53.25 53.70 1,710,589 -0.49(-0.90%)
Jul 24, 2009 54.29 54.74 53.81 54.19 830 -0.22(-0.40%)
Jul 23, 2009 52.08 54.89 52.08 54.41 2,590,534 +1.84(+3.50%)
Jul 22, 2009 52.07 53.17 51.61 52.57 2,206,647 -0.02(-0.04%)
Jul 21, 2009 53.25 53.50 51.77 52.59 2,172,613 -0.05(-0.09%)
Jul 20, 2009 51.44 52.78 51.44 52.64 1,976,858 +1.83(+3.60%)
Jul 17, 2009 50.10 51.43 49.67 50.81 2,091,798 +0.88(+1.76%)
Jul 16, 2009 48.57 50.27 48.30 49.93 2,533,123 +0.95(+1.94%)
Jul 15, 2009 48.57 49.66 48.57 48.98 2,822,125 +1.32(+2.77%)
Jul 14, 2009 47.83 47.99 46.74 47.66 2,526,832 +1.04(+2.23%)
Jul 13, 2009 45.48 46.70 45.30 46.62 2,256,853 +0.66(+1.44%)
Jul 10, 2009 45.12 46.17 44.45 45.96 1,924,652 +0.16(+0.35%)
Jul 09, 2009 45.44 46.56 45.08 45.80 2,846,355 +1.00(+2.23%)
Jul 08, 2009 45.33 45.93 44.01 44.80 3,035,611 -0.58(-1.28%)
Jul 07, 2009 46.08 46.46 45.25 45.38 2,141,561 -0.55(-1.20%)
Jul 06, 2009 46.43 46.50 45.40 45.93 4,149,596 -2.35(-4.87%)
Jul 02, 2009 49.10 49.42 48.12 48.28 2,389,253 -1.52(-3.05%)
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.