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 (%)
Nov 30, 2011 19.80 20.15 19.80 20.05 5,238,445 +0.88(+4.59%)
Nov 29, 2011 18.69 19.41 18.50 19.17 6,737,923 +0.60(+3.23%)
Nov 28, 2011 18.45 18.68 18.44 18.57 3,041,933 +0.77(+4.33%)
Nov 25, 2011 17.87 18.05 17.76 17.80 2,010,901 -0.23(-1.28%)
Nov 23, 2011 18.46 18.54 18.00 18.03 6,207,597 -0.81(-4.30%)
Nov 22, 2011 18.94 19.11 18.71 18.84 4,722,469 -0.11(-0.58%)
Nov 21, 2011 19.02 19.02 18.51 18.95 3,622,601 -0.50(-2.57%)
Nov 18, 2011 19.44 19.64 19.20 19.45 5,267,255 +0.20(+1.04%)
Nov 17, 2011 19.33 19.34 18.73 19.25 7,899,600 +0.04(+0.21%)
Nov 16, 2011 19.40 20.03 19.14 19.21 8,376,406 -0.32(-1.64%)
Nov 15, 2011 19.77 19.82 19.27 19.53 4,007,494 -0.39(-1.96%)
Nov 14, 2011 20.17 20.32 19.68 19.92 2,784,062 -0.40(-1.97%)
Nov 11, 2011 20.32 20.49 20.25 20.32 2,511,285 +0.18(+0.89%)
Nov 10, 2011 20.31 20.55 19.69 20.14 3,869,815 +0.03(+0.15%)
Nov 09, 2011 20.73 20.80 20.06 20.11 3,652,116 -1.13(-5.32%)
Nov 08, 2011 21.46 21.46 20.91 21.24 3,094,123 -0.09(-0.42%)
Nov 07, 2011 21.25 21.49 21.08 21.33 4,085,927 +0.10(+0.47%)
Nov 04, 2011 21.16 21.44 20.88 21.23 2,368,349 -0.30(-1.39%)
Nov 03, 2011 20.89 21.59 20.45 21.53 3,906,634 +0.77(+3.71%)
Nov 02, 2011 20.56 20.82 20.40 20.76 4,142,855 +0.40(+1.96%)
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.