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 28, 2013 18.18 18.25 17.97 17.98 3,447,967 -0.25(-1.37%)
Feb 27, 2013 17.98 18.32 17.89 18.23 2,706,016 +0.21(+1.17%)
Feb 26, 2013 18.02 18.05 17.71 18.02 4,213,494 +0.05(+0.28%)
Feb 25, 2013 18.44 18.50 17.96 17.97 5,213,640 -0.35(-1.91%)
Feb 22, 2013 18.12 18.34 17.97 18.32 3,043,556 +0.26(+1.44%)
Feb 21, 2013 18.00 18.23 17.77 18.06 6,748,128 -0.04(-0.22%)
Feb 20, 2013 18.27 18.31 18.01 18.10 5,719,350 -0.19(-1.04%)
Feb 19, 2013 17.90 18.34 17.86 18.29 6,700,565 +0.34(+1.89%)
Feb 15, 2013 17.93 18.06 17.52 17.95 13,780,692 -0.23(-1.27%)
Feb 14, 2013 19.48 19.54 17.98 18.18 17,228,820 -1.29(-6.63%)
Feb 13, 2013 19.54 19.58 19.30 19.47 3,629,058 -0.03(-0.15%)
Feb 12, 2013 19.34 19.56 19.09 19.50 3,966,341 +0.12(+0.62%)
Feb 11, 2013 19.33 19.51 19.14 19.38 4,500,058 -0.06(-0.31%)
Feb 08, 2013 19.34 19.48 19.24 19.44 3,665,363 +0.11(+0.57%)
Feb 07, 2013 19.71 19.82 19.32 19.33 4,626,694 -0.50(-2.52%)
Feb 06, 2013 19.53 19.83 19.44 19.83 5,353,898 +0.76(+3.99%)
Feb 04, 2013 19.13 19.22 19.02 19.07 4,395,025 -0.20(-1.04%)
Feb 01, 2013 19.41 19.53 19.12 19.27 4,028,710 -0.09(-0.46%)
Jan 31, 2013 19.77 19.84 19.33 19.36 5,780,061 -0.40(-2.02%)
Jan 30, 2013 19.65 19.96 19.60 19.76 7,011,950 +0.14(+0.71%)
Jan 29, 2013 19.35 19.66 19.31 19.62 5,550,816 +0.23(+1.19%)
Jan 28, 2013 19.49 19.54 19.21 19.39 4,690,426 -0.19(-0.97%)
Jan 25, 2013 19.51 19.68 19.50 19.58 3,522,158 +0.02(+0.10%)
Jan 24, 2013 19.35 19.79 19.31 19.56 7,014,572 +0.19(+0.98%)
Jan 23, 2013 19.27 19.42 19.24 19.37 4,975,293 +0.05(+0.26%)
Jan 22, 2013 19.35 19.43 19.21 19.32 6,341,380 -0.07(-0.36%)
Jan 18, 2013 19.51 19.51 19.14 19.39 7,854,560 -0.09(-0.46%)
Jan 17, 2013 19.48 19.53 19.30 19.48 5,632,429 +0.06(+0.31%)
Jan 16, 2013 19.32 19.55 19.32 19.42 5,585,344 -0.02(-0.10%)
Jan 15, 2013 19.34 19.44 19.27 19.44 5,977,812 +0.08(+0.41%)
Jan 14, 2013 20.25 20.25 19.30 19.36 9,939,776 -0.42(-2.12%)
Jan 11, 2013 19.94 20.08 19.76 19.78 5,729,774 +0.02(+0.10%)
Jan 10, 2013 19.72 19.85 19.46 19.76 3,611,439 +0.14(+0.71%)
Jan 09, 2013 19.77 19.97 19.52 19.62 3,950,052 -0.16(-0.81%)
Jan 08, 2013 20.21 20.21 19.78 19.78 3,092,826 -0.41(-2.03%)
Jan 07, 2013 20.38 20.39 20.01 20.19 4,482,455 -0.21(-1.03%)
Jan 04, 2013 19.93 20.46 19.91 20.40 4,424,372 +0.51(+2.56%)
Jan 03, 2013 19.65 19.98 19.23 19.89 6,950,886 +0.27(+1.38%)
Jan 02, 2013 19.63 19.76 19.41 19.62 6,577,837 -0.14(-0.71%)
Dec 31, 2012 19.53 19.82 19.39 19.76 3,228,145 +0.17(+0.87%)
Dec 28, 2012 19.61 19.70 19.53 19.59 1,893,503 -0.16(-0.81%)
Dec 27, 2012 19.69 19.75 19.50 19.75 2,735,123 +0.03(+0.15%)
Dec 26, 2012 19.85 19.97 19.72 19.72 1,555,423 -0.10(-0.50%)
Dec 24, 2012 20.14 20.33 19.77 19.82 1,546,711 -0.43(-2.12%)
Dec 21, 2012 20.19 20.26 20.07 20.25 4,191,108 -0.15(-0.74%)
Dec 20, 2012 20.25 20.41 20.15 20.40 3,832,519 +0.19(+0.94%)
Dec 19, 2012 20.29 20.44 20.10 20.21 3,852,445 -0.11(-0.54%)
Dec 18, 2012 20.17 20.50 19.99 20.32 6,046,911 +0.22(+1.09%)
Dec 17, 2012 20.26 20.34 20.04 20.10 5,153,448 -0.05(-0.25%)
Dec 14, 2012 21.31 21.39 20.13 20.15 7,371,488 -0.93(-4.41%)
Dec 13, 2012 20.76 21.44 20.52 21.08 9,458,826 +0.33(+1.59%)
Dec 12, 2012 20.95 21.10 20.66 20.75 3,720,454 -0.30(-1.43%)
Dec 11, 2012 21.25 21.36 21.02 21.05 2,555,255 -0.21(-0.99%)
Dec 10, 2012 21.31 21.48 21.11 21.26 4,448,998 -0.01(-0.05%)
Dec 07, 2012 21.59 21.59 21.23 21.27 4,086,530 -0.15(-0.70%)
Dec 06, 2012 21.75 21.88 21.34 21.42 3,042,377 -0.32(-1.47%)
Dec 05, 2012 21.47 21.90 21.34 21.74 3,625,019 +0.43(+2.02%)
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.