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 (%)
Oct 31, 2011 22.32 22.36 21.67 21.70 4,283,117 -0.75(-3.34%)
Oct 28, 2011 22.00 22.51 21.87 22.45 2,958,204 +0.32(+1.45%)
Oct 27, 2011 21.66 22.51 21.64 22.13 5,541,958 +1.18(+5.63%)
Oct 26, 2011 20.67 21.07 20.41 20.95 3,133,587 +0.50(+2.44%)
Oct 25, 2011 21.07 21.07 20.36 20.45 4,581,070 -0.59(-2.80%)
Oct 24, 2011 21.03 21.26 20.90 21.04 4,129,444 +0.13(+0.62%)
Oct 21, 2011 20.46 20.93 20.30 20.91 5,578,378 +0.73(+3.62%)
Oct 20, 2011 20.33 20.36 19.28 20.18 7,236,408 -0.04(-0.20%)
Oct 19, 2011 20.71 20.80 20.12 20.22 4,073,916 -0.34(-1.65%)
Oct 18, 2011 19.78 20.74 19.56 20.56 4,086,917 +0.77(+3.89%)
Oct 17, 2011 20.81 20.83 19.76 19.79 5,003,223 -1.04(-4.99%)
Oct 14, 2011 20.75 21.03 20.54 20.83 3,652,000 +0.48(+2.36%)
Oct 13, 2011 20.24 20.37 19.73 20.35 5,361,802 -0.01(-0.05%)
Oct 12, 2011 19.91 20.70 19.77 20.36 6,076,578 +0.88(+4.52%)
Oct 11, 2011 19.46 19.62 19.14 19.48 4,975,838 -0.16(-0.81%)
Oct 10, 2011 19.48 19.95 19.36 19.64 2,626,064 +0.65(+3.42%)
Oct 07, 2011 19.92 20.00 18.75 18.99 4,577,175 -0.91(-4.57%)
Oct 06, 2011 19.51 19.91 19.36 19.90 7,047,812 +1.03(+5.46%)
Oct 05, 2011 18.88 19.21 18.73 18.87 7,827,590 +0.05(+0.27%)
Oct 04, 2011 18.16 18.87 17.64 18.82 5,918,796 +0.24(+1.29%)
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.