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 (%)
Feb 27, 2009 38.17 40.11 37.28 39.37 0 +0.42(+1.08%)
Feb 26, 2009 39.52 40.30 38.63 38.95 4,765,175 +0.63(+1.64%)
Feb 25, 2009 37.27 39.01 36.93 38.32 7,381,159 +1.21(+3.26%)
Feb 24, 2009 35.93 37.88 35.93 37.11 10,151,587 +1.21(+3.37%)
Feb 23, 2009 39.45 39.73 35.70 35.90 5,185,138 -2.81(-7.26%)
Feb 20, 2009 38.86 39.60 38.38 38.71 5,188,614 -1.01(-2.54%)
Feb 19, 2009 40.10 40.43 39.22 39.72 4,958,894 +0.36(+0.91%)
Feb 18, 2009 40.96 41.16 38.97 39.36 4,413,659 -1.08(-2.67%)
Feb 17, 2009 41.75 41.80 40.33 40.44 5,282,511 -3.21(-7.35%)
Feb 13, 2009 43.12 44.41 42.78 43.65 3,128,821 +0.75(+1.75%)
Feb 12, 2009 42.58 42.90 41.34 42.90 4,426,899 -0.20(-0.46%)
Feb 11, 2009 44.58 45.10 42.76 43.10 5,059,837 -1.40(-3.15%)
Feb 10, 2009 47.86 48.00 44.00 44.50 4,894,314 -2.90(-6.12%)
Feb 09, 2009 46.61 48.04 46.61 47.40 4,408,222 +1.35(+2.93%)
Feb 06, 2009 44.70 46.49 43.38 46.05 5,109,428 +1.09(+2.42%)
Feb 05, 2009 43.52 45.20 43.19 44.96 4,111,381 +0.91(+2.07%)
Feb 04, 2009 43.98 44.85 43.51 44.05 2,845,279 +0.17(+0.39%)
Feb 03, 2009 44.40 44.41 43.23 43.88 3,223,028 -0.13(-0.30%)
Feb 02, 2009 43.01 44.55 42.83 44.01 3,492,566 -0.33(-0.74%)
Jan 30, 2009 45.80 46.03 43.94 44.34 0 -0.81(-1.79%)
Jan 29, 2009 46.39 46.44 44.79 45.15 5,339,538 -1.75(-3.73%)
Jan 28, 2009 45.99 47.17 45.06 46.90 4,858,593 +2.28(+5.11%)
Jan 27, 2009 45.21 45.21 43.76 44.62 3,243,764 -0.20(-0.45%)
Jan 26, 2009 44.34 45.97 44.01 44.82 3,678,695 +0.73(+1.66%)
Jan 23, 2009 41.32 44.61 40.95 44.09 4,185,381 +2.02(+4.80%)
Jan 22, 2009 42.12 43.26 41.24 42.07 4,045,100 -1.88(-4.28%)
Jan 21, 2009 41.18 43.97 41.00 43.95 3,922,122 +2.38(+5.73%)
Jan 20, 2009 44.33 44.57 41.45 41.57 5,025,792 -3.97(-8.72%)
Jan 16, 2009 46.78 46.78 44.07 45.54 4,024,089 +0.74(+1.65%)
Jan 15, 2009 43.54 44.98 41.89 44.80 5,021,460 +0.91(+2.07%)
Jan 14, 2009 45.17 45.17 43.15 43.89 3,921,939 -1.83(-4.00%)
Jan 13, 2009 44.61 46.20 44.37 45.72 3,324,934 +0.52(+1.15%)
Jan 12, 2009 47.00 47.00 44.67 45.20 2,751,280 -2.35(-4.94%)
Jan 09, 2009 49.18 50.07 46.59 47.55 3,211,839 -1.59(-3.24%)
Jan 08, 2009 48.38 49.37 47.36 49.14 2,642,989 +0.68(+1.40%)
Jan 07, 2009 51.00 51.00 47.64 48.46 3,265,759 -3.00(-5.83%)
Jan 06, 2009 53.51 53.81 51.13 51.46 5,086,520 -0.86(-1.64%)
Jan 05, 2009 49.99 53.05 49.57 52.32 4,198,105 +3.07(+6.23%)
Jan 02, 2009 46.34 49.35 46.32 49.25 0 +2.77(+5.96%)
Jan 01, 2009 45.56 47.01 45.33 46.48 0 +0.00(+0.00%)
Dec 31, 2008 45.56 47.01 45.33 46.48 2,599,248 +0.33(+0.72%)
Dec 30, 2008 44.40 46.24 43.15 46.15 2,222,491 +1.76(+3.96%)
Dec 29, 2008 44.00 44.66 43.17 44.39 2,156,768 +1.25(+2.90%)
Dec 26, 2008 42.65 43.51 41.85 43.14 688,632 +0.79(+1.87%)
Dec 24, 2008 42.33 42.66 41.57 42.35 895,965 -0.61(-1.42%)
Dec 23, 2008 42.62 43.53 41.61 42.96 1,915,500 +0.35(+0.82%)
Dec 22, 2008 44.06 44.71 41.78 42.61 3,065,509 -1.44(-3.27%)
Dec 19, 2008 44.83 44.83 42.91 44.05 4,028,828 -0.46(-1.03%)
Dec 18, 2008 46.88 47.19 43.93 44.51 4,190,546 -1.85(-3.99%)
Dec 17, 2008 46.96 48.71 46.21 46.36 2,381,003 -1.45(-3.03%)
Dec 16, 2008 44.95 47.95 44.95 47.81 4,333,445 +3.19(+7.15%)
Dec 15, 2008 45.90 46.75 43.84 44.62 3,795,644 +0.42(+0.95%)
Dec 12, 2008 42.30 44.67 42.15 44.20 3,492,781 -0.66(-1.47%)
Dec 11, 2008 48.48 48.60 44.40 44.86 5,904,384 -2.11(-4.49%)
Dec 10, 2008 45.19 47.67 44.91 46.97 4,807,546 +2.71(+6.12%)
Dec 09, 2008 44.08 45.92 42.46 44.26 4,836,935 -0.09(-0.20%)
Dec 08, 2008 42.75 45.09 42.34 44.35 5,179,916 +4.50(+11.29%)
Dec 05, 2008 37.71 40.06 36.58 39.85 5,025,354 +0.84(+2.15%)
Dec 04, 2008 41.64 43.28 38.25 39.01 4,858,175 -3.41(-8.04%)
Dec 03, 2008 41.52 43.60 40.56 42.42 4,062,992 -0.82(-1.90%)
Dec 02, 2008 43.00 43.87 41.28 43.24 5,044,000 +1.03(+2.44%)
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.