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 (%)
Mar 30, 2012 19.89 19.99 19.55 19.65 4,136,860 -0.13(-0.66%)
Mar 29, 2012 20.05 20.05 19.24 19.78 8,901,304 -0.40(-1.98%)
Mar 28, 2012 20.24 20.25 19.77 20.18 5,519,482 -0.12(-0.59%)
Mar 27, 2012 20.63 20.66 20.26 20.30 2,977,212 -0.27(-1.31%)
Mar 26, 2012 20.82 20.90 20.40 20.57 3,103,600 +0.08(+0.39%)
Mar 23, 2012 20.24 20.56 20.13 20.49 4,748,129 +0.30(+1.49%)
Mar 22, 2012 20.74 20.77 20.06 20.19 6,215,683 -0.82(-3.90%)
Mar 21, 2012 20.74 21.05 20.50 21.01 5,122,088 +0.30(+1.45%)
Mar 20, 2012 20.71 21.12 20.71 20.71 4,009,662 -0.41(-1.94%)
Mar 19, 2012 20.39 21.29 20.36 21.12 7,085,280 +0.67(+3.28%)
Mar 16, 2012 19.95 20.53 19.94 20.45 5,615,529 +0.60(+3.02%)
Mar 15, 2012 19.69 20.10 19.61 19.85 3,838,459 +0.13(+0.66%)
Mar 14, 2012 20.06 20.23 19.63 19.72 3,964,557 -0.21(-1.05%)
Mar 13, 2012 19.56 20.02 19.31 19.93 4,321,599 +0.30(+1.53%)
Mar 12, 2012 19.80 19.89 19.47 19.63 4,746,455 -0.24(-1.21%)
Mar 09, 2012 19.89 20.01 19.69 19.87 4,577,123 +0.00(+0.00%)
Mar 08, 2012 19.88 19.98 19.70 19.87 3,518,950 +0.27(+1.38%)
Mar 07, 2012 19.64 19.67 19.28 19.60 6,397,529 +0.11(+0.56%)
Mar 06, 2012 19.81 19.81 19.27 19.49 6,587,353 -0.64(-3.18%)
Mar 05, 2012 20.41 20.45 19.90 20.13 4,837,392 -0.38(-1.85%)
Mar 02, 2012 20.43 20.58 20.25 20.51 5,717,984 +0.16(+0.79%)
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.