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 (%)
May 31, 2012 19.74 20.06 19.44 19.89 7,862,305 +0.04(+0.20%)
May 30, 2012 20.37 20.38 19.77 19.85 5,218,248 -0.93(-4.48%)
May 29, 2012 20.71 21.15 20.60 20.78 6,714,637 +0.28(+1.37%)
May 25, 2012 20.14 20.59 20.14 20.50 6,228,824 +0.24(+1.18%)
May 24, 2012 20.69 20.71 19.93 20.26 6,575,935 -0.33(-1.60%)
May 23, 2012 20.16 20.66 19.71 20.59 7,315,778 +0.10(+0.49%)
May 22, 2012 20.40 20.61 20.14 20.49 9,761,965 +0.15(+0.74%)
May 21, 2012 19.70 20.47 19.70 20.34 6,159,093 +0.71(+3.62%)
May 18, 2012 19.64 19.90 19.47 19.63 8,659,598 +0.10(+0.51%)
May 17, 2012 19.87 20.02 19.46 19.53 8,186,770 -0.38(-1.91%)
May 16, 2012 20.03 20.66 19.82 19.91 7,316,139 -0.09(-0.45%)
May 15, 2012 20.47 20.73 19.92 20.00 7,299,321 -0.51(-2.49%)
May 14, 2012 20.81 20.94 20.50 20.51 5,871,351 -0.69(-3.25%)
May 11, 2012 21.33 21.95 21.18 21.20 8,816,996 -0.46(-2.12%)
May 10, 2012 22.19 22.27 21.53 21.66 11,177,233 -0.56(-2.52%)
May 09, 2012 21.11 22.37 20.88 22.22 14,206,026 +0.73(+3.40%)
May 08, 2012 21.06 21.52 20.64 21.49 12,243,372 -0.05(-0.23%)
May 07, 2012 20.86 21.55 20.55 21.54 10,429,734 +0.65(+3.11%)
May 04, 2012 20.56 20.98 20.44 20.89 8,920,819 +0.02(+0.10%)
May 03, 2012 20.94 21.04 20.61 20.87 9,277,506 +0.00(+0.00%)
May 02, 2012 21.26 21.30 20.81 20.87 12,947,071 -0.71(-3.29%)
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.