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 (%)
Apr 29, 2011 33.06 33.76 32.98 33.53 2,416,670 +0.48(+1.45%)
Apr 28, 2011 32.35 33.18 32.11 33.05 3,670,312 +0.66(+2.04%)
Apr 27, 2011 32.36 32.57 32.01 32.39 3,917,705 +0.07(+0.22%)
Apr 26, 2011 32.02 32.37 31.90 32.32 3,375,349 +0.07(+0.22%)
Apr 25, 2011 32.39 32.44 32.06 32.25 2,803,387 -0.31(-0.95%)
Apr 21, 2011 32.85 32.91 32.33 32.56 2,438,660 -0.22(-0.67%)
Apr 20, 2011 32.68 32.87 32.35 32.78 5,204,638 +0.12(+0.37%)
Apr 19, 2011 32.55 32.88 32.41 32.66 2,860,755 +0.15(+0.46%)
Apr 18, 2011 32.50 32.53 31.87 32.51 3,123,764 -0.44(-1.34%)
Apr 15, 2011 33.10 33.35 32.84 32.95 3,381,401 -0.10(-0.30%)
Apr 14, 2011 32.74 33.23 32.44 33.05 3,488,533 +0.09(+0.27%)
Apr 13, 2011 33.10 33.38 32.78 32.96 3,515,409 +0.11(+0.33%)
Apr 12, 2011 32.89 33.03 32.38 32.85 4,236,829 -0.46(-1.38%)
Apr 11, 2011 34.40 34.46 33.00 33.31 3,822,788 -1.08(-3.14%)
Apr 08, 2011 34.45 34.72 34.24 34.39 2,838,624 +0.09(+0.26%)
Apr 07, 2011 34.24 34.42 33.88 34.30 3,464,393 -0.02(-0.06%)
Apr 06, 2011 34.79 34.79 34.10 34.32 2,781,988 -0.28(-0.81%)
Apr 05, 2011 34.80 35.22 34.48 34.60 2,778,877 -0.30(-0.86%)
Apr 04, 2011 34.88 35.04 34.68 34.90 2,438,192 +0.18(+0.52%)
Apr 01, 2011 34.92 35.03 34.50 34.72 2,638,924 +0.19(+0.55%)
Mar 31, 2011 35.01 35.01 34.47 34.53 2,279,896 -0.17(-0.49%)
Mar 30, 2011 34.70 34.70 34.70 34.70 3,618,682 +0.52(+1.52%)
Mar 29, 2011 34.08 34.33 33.52 34.18 4,791,638 -0.03(-0.09%)
Mar 28, 2011 34.64 34.98 34.19 34.21 2,109,464 -0.43(-1.24%)
Mar 25, 2011 34.46 34.98 34.14 34.64 3,377,340 +0.32(+0.93%)
Mar 24, 2011 34.61 34.74 34.10 34.32 2,922,395 -0.07(-0.20%)
Mar 23, 2011 34.36 34.50 33.98 34.39 2,441,963 -0.07(-0.20%)
Mar 22, 2011 34.72 34.93 34.24 34.46 3,336,641 -0.27(-0.78%)
Mar 21, 2011 34.63 34.80 34.57 34.73 5,001,021 +0.61(+1.79%)
Mar 18, 2011 33.71 34.62 33.71 34.12 5,432,625 +0.63(+1.88%)
Mar 17, 2011 32.95 33.57 32.71 33.49 6,085,922 +1.07(+3.30%)
Mar 16, 2011 32.10 32.98 31.69 32.42 6,482,163 +0.43(+1.34%)
Mar 15, 2011 31.94 32.29 31.93 31.99 5,528,455 +0.03(+0.09%)
Mar 14, 2011 30.70 32.15 30.56 31.96 7,481,718 +1.25(+4.07%)
Mar 11, 2011 30.12 31.02 30.12 30.71 3,526,628 +0.04(+0.13%)
Mar 10, 2011 31.26 31.40 30.17 30.67 5,325,403 -1.08(-3.40%)
Mar 09, 2011 31.62 32.03 31.29 31.75 3,203,545 +0.27(+0.86%)
Mar 08, 2011 32.14 32.16 31.41 31.48 2,741,119 -0.64(-1.99%)
Mar 07, 2011 32.48 32.65 32.04 32.12 2,917,532 -0.19(-0.59%)
Mar 04, 2011 32.39 32.42 32.09 32.31 3,827,367 -0.02(-0.06%)
Mar 03, 2011 32.42 32.48 32.11 32.33 2,893,663 +0.07(+0.22%)
Mar 02, 2011 31.94 32.35 31.94 32.26 3,464,934 +0.36(+1.13%)
Mar 01, 2011 32.38 32.66 31.84 31.90 5,392,198 -0.64(-1.97%)
Feb 28, 2011 32.55 32.61 32.11 32.54 3,524,088 +0.25(+0.77%)
Feb 25, 2011 31.73 32.42 31.62 32.29 5,067,808 +0.31(+0.97%)
Feb 24, 2011 32.33 32.48 31.64 31.98 5,862,799 -0.04(-0.12%)
Feb 23, 2011 30.85 32.28 30.85 32.02 7,522,236 +1.15(+3.72%)
Feb 22, 2011 31.15 31.41 30.75 30.87 4,270,602 -0.10(-0.32%)
Feb 18, 2011 31.01 31.23 30.80 30.97 3,478,145 +0.03(+0.10%)
Feb 17, 2011 30.97 31.14 30.84 30.94 2,933,865 -0.03(-0.10%)
Feb 16, 2011 30.85 31.14 30.65 30.97 4,316,335 +0.23(+0.75%)
Feb 15, 2011 31.30 31.30 30.66 30.74 4,422,866 -0.33(-1.06%)
Feb 14, 2011 31.61 31.61 30.97 31.07 6,150,423 -0.38(-1.21%)
Feb 11, 2011 32.11 32.11 31.12 31.45 6,383,756 -0.70(-2.18%)
Feb 10, 2011 32.69 33.17 31.99 32.15 17,424,974 +1.32(+4.28%)
Feb 09, 2011 31.34 31.48 30.78 30.83 4,301,283 -0.56(-1.79%)
Feb 08, 2011 32.13 32.15 31.26 31.39 4,222,734 -0.58(-1.81%)
Feb 07, 2011 32.23 32.30 31.90 31.97 2,692,365 -0.10(-0.31%)
Feb 04, 2011 32.29 32.52 31.78 32.07 2,887,843 -0.10(-0.31%)
Feb 03, 2011 32.33 32.56 31.92 32.17 2,134,659 -0.05(-0.16%)
Feb 02, 2011 32.35 32.50 32.08 32.22 2,727,637 -0.18(-0.56%)
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.