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 (%)
Dec 31, 2009 32.65 32.39 32.39 32.39 1,343,200 -0.07(-0.22%)
Dec 30, 2009 32.58 32.70 32.34 32.46 1,245,473 -0.34(-1.04%)
Dec 29, 2009 33.33 33.61 32.75 32.80 1,845,928 -0.12(-0.36%)
Dec 28, 2009 33.01 33.19 32.71 32.92 1,098,536 +0.15(+0.46%)
Dec 24, 2009 32.33 32.97 32.24 32.77 978,782 +0.52(+1.61%)
Dec 23, 2009 31.86 32.29 31.78 32.25 2,058,786 +0.75(+2.38%)
Dec 22, 2009 31.53 31.64 31.10 31.50 1,720,660 +0.33(+1.06%)
Dec 21, 2009 31.36 31.44 31.00 31.17 2,299,145 +0.43(+1.40%)
Dec 18, 2009 30.98 31.12 30.46 30.74 3,636,842 +0.20(+0.65%)
Dec 17, 2009 30.43 30.75 30.16 30.54 3,085,918 -0.58(-1.86%)
Dec 16, 2009 30.58 31.25 30.40 31.12 2,957,473 +0.69(+2.27%)
Dec 15, 2009 29.99 30.61 29.84 30.43 3,620,676 +0.76(+2.56%)
Dec 14, 2009 29.80 29.83 29.50 29.67 4,129,737 +1.41(+4.99%)
Dec 11, 2009 28.37 28.57 28.15 28.26 3,183,952 +0.06(+0.21%)
Dec 10, 2009 28.52 28.52 27.81 28.20 4,069,216 +0.11(+0.39%)
Dec 09, 2009 28.47 28.47 27.56 28.09 5,372,850 -23.00(-45.02%)
Dec 08, 2009 51.53 51.70 50.82 51.09 2,516,200 -0.91(-1.75%)
Dec 07, 2009 51.85 52.69 51.83 52.00 2,249,680 -0.31(-0.59%)
Dec 04, 2009 53.17 53.80 51.75 52.31 3,345,703 +0.20(+0.38%)
Dec 03, 2009 53.59 53.59 51.86 52.11 3,737,121 -1.58(-2.94%)
Dec 02, 2009 55.18 55.20 53.30 53.69 3,753,447 -1.40(-2.54%)
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.