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 29, 2009 55.66 56.19 55.00 55.43 3,160,692 +0.86(+1.58%)
May 28, 2009 53.60 55.05 52.56 54.57 3,832,383 +1.62(+3.06%)
May 27, 2009 53.91 54.60 52.79 52.95 2,648,980 -0.18(-0.34%)
May 26, 2009 51.07 53.38 50.67 53.13 2,818,223 +1.46(+2.83%)
May 22, 2009 52.50 52.73 51.50 51.67 2,943,662 -0.10(-0.19%)
May 21, 2009 53.29 53.29 51.21 51.77 3,327,793 -2.63(-4.83%)
May 20, 2009 54.05 55.69 53.70 54.40 3,484,759 +1.51(+2.85%)
May 19, 2009 52.29 53.53 51.82 52.89 2,892,987 +0.90(+1.73%)
May 18, 2009 51.12 52.53 50.89 51.99 1,918,339 +1.67(+3.32%)
May 15, 2009 51.66 52.07 49.87 50.32 3,093,934 -1.37(-2.65%)
May 14, 2009 50.73 52.36 50.06 51.69 3,022,197 +0.64(+1.25%)
May 13, 2009 53.92 53.92 50.90 51.05 3,786,142 -3.26(-6.00%)
May 12, 2009 55.45 55.46 53.13 54.31 2,979,476 +0.17(+0.31%)
May 11, 2009 55.30 55.30 53.81 54.14 2,835,534 -2.48(-4.38%)
May 08, 2009 53.55 57.07 53.54 56.62 4,494,313 +4.57(+8.78%)
May 07, 2009 53.77 54.19 51.12 52.05 2,898,562 -0.26(-0.50%)
May 06, 2009 50.86 52.62 50.68 52.31 3,551,055 +1.93(+3.83%)
May 05, 2009 50.74 51.03 49.03 50.38 2,605,638 -0.87(-1.70%)
May 04, 2009 48.33 51.27 48.33 51.25 3,687,847 +3.24(+6.75%)
May 01, 2009 46.06 48.29 46.02 48.01 2,312,294 +2.28(+4.99%)
Apr 30, 2009 46.34 47.84 45.41 45.73 3,436,368 -0.32(-0.69%)
Apr 29, 2009 45.41 46.59 45.18 46.05 2,828,141 +1.68(+3.79%)
Apr 28, 2009 43.50 44.96 43.43 44.37 2,362,740 -0.06(-0.14%)
Apr 27, 2009 44.29 45.28 43.86 44.43 2,637,868 -1.24(-2.72%)
Apr 24, 2009 46.77 47.64 45.55 45.67 4,418,365 -0.04(-0.09%)
Apr 23, 2009 44.36 46.26 44.11 45.71 3,689,183 +1.47(+3.32%)
Apr 22, 2009 42.78 45.08 42.47 44.24 4,267,061 +1.78(+4.19%)
Apr 21, 2009 42.27 43.27 40.97 42.46 4,317,553 -0.23(-0.54%)
Apr 20, 2009 43.99 44.01 42.51 42.69 2,534,389 -2.64(-5.82%)
Apr 17, 2009 44.87 45.92 44.87 45.33 2,629,515 +0.55(+1.23%)
Apr 16, 2009 44.77 45.00 43.74 44.78 2,753,504 +0.28(+0.63%)
Apr 15, 2009 44.85 45.27 43.13 44.50 2,925,290 -0.28(-0.63%)
Apr 14, 2009 45.83 45.83 44.41 44.78 2,792,081 -1.29(-2.80%)
Apr 13, 2009 44.14 46.67 44.01 46.07 3,508,344 +1.03(+2.29%)
Apr 09, 2009 44.87 45.51 44.43 45.04 2,605,545 +1.84(+4.26%)
Apr 08, 2009 42.41 43.69 41.76 43.20 2,632,975 +0.61(+1.43%)
Apr 07, 2009 43.16 43.21 41.81 42.59 2,521,771 -1.57(-3.56%)
Apr 06, 2009 44.20 44.33 42.71 44.16 2,697,244 -0.62(-1.38%)
Apr 03, 2009 44.17 45.64 43.74 44.78 2,588,084 +0.51(+1.15%)
Apr 02, 2009 44.01 45.15 43.44 44.27 3,195,954 +2.04(+4.83%)
Apr 01, 2009 39.83 42.57 39.70 42.23 2,944,005 +1.62(+3.99%)
Mar 31, 2009 40.67 41.41 40.24 40.61 2,663,570 +0.47(+1.17%)
Mar 30, 2009 40.66 40.79 39.31 40.14 3,101,159 -4.41(-9.90%)
Mar 26, 2009 44.13 44.89 43.74 44.55 4,553,536 +1.02(+2.34%)
Mar 25, 2009 43.96 44.50 42.47 43.53 4,260,450 -0.55(-1.25%)
Mar 24, 2009 44.35 44.88 43.93 44.08 3,283,207 -1.18(-2.61%)
Mar 23, 2009 44.49 45.28 44.43 45.26 3,596,772 +3.62(+8.69%)
Mar 20, 2009 43.00 43.63 41.54 41.64 2,984,728 -1.10(-2.58%)
Mar 19, 2009 42.03 43.69 41.67 42.74 5,237,102 +2.00(+4.92%)
Mar 18, 2009 40.10 41.07 38.60 40.74 5,140,273 +0.27(+0.67%)
Mar 17, 2009 39.55 40.55 38.89 40.47 3,920,203 +1.20(+3.06%)
Mar 16, 2009 38.46 40.21 38.15 39.27 4,688,715 +0.41(+1.06%)
Mar 13, 2009 38.90 39.52 38.63 38.86 0 -0.15(-0.38%)
Mar 12, 2009 38.28 39.10 37.34 39.01 4,333,757 +0.77(+2.01%)
Mar 11, 2009 38.68 38.94 37.32 38.24 5,219,349 +0.03(+0.08%)
Mar 10, 2009 38.67 39.16 37.70 38.21 5,118,189 +0.66(+1.76%)
Mar 09, 2009 36.85 38.65 36.78 37.55 3,830,937 -0.26(-0.69%)
Mar 06, 2009 38.32 39.03 36.55 37.81 0 +0.36(+0.96%)
Mar 05, 2009 38.27 38.47 36.95 37.45 2,990,631 -1.75(-4.46%)
Mar 04, 2009 38.05 39.84 37.67 39.20 4,601,145 +2.87(+7.90%)
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.