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 (%)
Jun 29, 2012 21.45 21.65 20.59 20.83 10,011,177 +0.47(+2.31%)
Jun 28, 2012 19.69 20.66 19.62 20.36 16,334,332 +1.10(+5.71%)
Jun 27, 2012 19.06 19.41 18.98 19.26 8,640,398 +0.63(+3.38%)
Jun 26, 2012 18.94 19.08 18.46 18.63 11,313,024 -0.41(-2.15%)
Jun 25, 2012 19.23 19.47 18.76 19.04 8,562,175 -0.82(-4.13%)
Jun 22, 2012 20.02 20.10 19.56 19.86 7,185,686 +0.03(+0.15%)
Jun 21, 2012 20.98 21.07 19.67 19.83 22,104,594 -1.85(-8.53%)
Jun 20, 2012 22.35 22.41 21.36 21.68 10,809,017 -0.67(-3.00%)
Jun 19, 2012 22.45 22.72 22.29 22.35 7,245,475 -0.01(-0.04%)
Jun 18, 2012 21.82 22.55 21.82 22.36 10,063,876 +0.25(+1.13%)
Jun 15, 2012 21.06 22.11 20.96 22.11 12,670,415 +1.20(+5.74%)
Jun 14, 2012 20.19 20.99 20.13 20.91 8,801,992 +0.76(+3.77%)
Jun 13, 2012 20.18 20.59 20.01 20.15 5,056,949 -0.40(-1.95%)
Jun 12, 2012 20.15 20.57 19.95 20.55 6,256,378 +0.47(+2.34%)
Jun 11, 2012 20.50 20.50 20.01 20.08 4,925,732 -0.21(-1.03%)
Jun 08, 2012 20.06 20.44 19.90 20.29 4,527,146 -0.08(-0.39%)
Jun 07, 2012 21.14 21.48 20.31 20.37 8,553,053 -0.44(-2.11%)
Jun 06, 2012 20.50 21.00 20.32 20.81 6,841,933 +0.59(+2.92%)
Jun 05, 2012 18.98 20.28 18.90 20.22 11,496,508 +1.27(+6.70%)
Jun 04, 2012 19.30 19.43 18.61 18.95 6,344,614 -0.22(-1.15%)
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.