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, 2011 19.26 19.44 18.99 19.21 4,076,505 -0.41(-2.09%)
Sep 29, 2011 19.97 20.20 19.19 19.62 4,748,296 +0.03(+0.15%)
Sep 28, 2011 20.63 20.73 19.52 19.59 3,996,988 -1.06(-5.13%)
Sep 27, 2011 20.85 21.50 20.54 20.65 4,161,168 +0.34(+1.67%)
Sep 26, 2011 20.05 20.35 19.50 20.31 4,188,017 +0.21(+1.04%)
Sep 23, 2011 20.10 20.37 19.91 20.10 4,732,293 -0.19(-0.94%)
Sep 22, 2011 20.59 20.63 19.81 20.29 7,165,560 -1.35(-6.24%)
Sep 21, 2011 22.72 22.92 21.62 21.64 4,889,842 -1.20(-5.25%)
Sep 20, 2011 22.93 23.34 22.66 22.84 3,343,531 -0.11(-0.48%)
Sep 19, 2011 23.16 23.20 22.65 22.95 3,468,466 -0.90(-3.77%)
Sep 16, 2011 24.09 24.12 23.74 23.85 3,603,992 -0.13(-0.54%)
Sep 15, 2011 23.94 24.02 23.46 23.98 3,337,754 +0.53(+2.26%)
Sep 14, 2011 23.04 23.70 22.72 23.45 4,572,202 +0.45(+1.96%)
Sep 13, 2011 22.70 23.22 22.50 23.00 4,645,329 +0.24(+1.05%)
Sep 12, 2011 22.60 23.01 22.31 22.76 6,109,264 -0.13(-0.57%)
Sep 09, 2011 23.34 23.51 22.71 22.89 4,865,892 -1.01(-4.23%)
Sep 08, 2011 24.06 24.31 23.65 23.90 5,854,542 -0.42(-1.73%)
Sep 07, 2011 23.96 24.36 23.77 24.32 3,902,106 +0.67(+2.83%)
Sep 06, 2011 24.07 24.08 23.30 23.65 7,115,742 -1.27(-5.10%)
Sep 02, 2011 24.90 25.20 24.69 24.92 3,175,231 -0.64(-2.50%)
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.