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 (%)
Nov 30, 2010 27.69 28.14 27.60 27.70 2,579,355 -0.33(-1.18%)
Nov 29, 2010 27.97 28.14 27.69 28.03 2,006,836 +0.03(+0.11%)
Nov 26, 2010 28.03 28.24 27.95 28.00 982,712 -0.27(-0.96%)
Nov 24, 2010 28.28 28.27 28.27 28.27 2,283,130 +0.36(+1.29%)
Nov 23, 2010 28.10 28.15 27.76 27.91 2,570,688 -0.56(-1.97%)
Nov 22, 2010 28.76 28.77 28.00 28.47 2,946,082 -0.21(-0.73%)
Nov 19, 2010 27.99 28.80 27.76 28.68 3,467,594 +0.76(+2.72%)
Nov 18, 2010 28.11 28.32 27.77 27.92 4,916,005 +0.14(+0.50%)
Nov 17, 2010 28.08 28.12 27.70 27.78 3,925,861 -0.15(-0.54%)
Nov 16, 2010 28.50 28.50 27.65 27.93 6,008,206 -1.39(-4.74%)
Nov 15, 2010 29.24 29.37 28.72 29.32 3,046,675 +0.14(+0.48%)
Nov 12, 2010 29.82 29.92 29.00 29.18 3,175,874 -0.87(-2.90%)
Nov 11, 2010 29.95 30.07 29.67 30.05 1,751,124 +0.08(+0.27%)
Nov 10, 2010 30.10 30.14 29.41 29.97 3,396,706 +0.04(+0.13%)
Nov 09, 2010 29.88 30.44 29.73 29.93 5,990,299 +0.90(+3.10%)
Nov 08, 2010 28.94 29.64 28.94 29.03 3,479,187 +0.00(+0.00%)
Nov 05, 2010 29.36 29.52 28.89 29.03 2,930,759 -0.28(-0.96%)
Nov 04, 2010 28.77 29.37 28.61 29.31 3,308,198 +0.97(+3.42%)
Nov 03, 2010 28.56 28.59 27.85 28.34 4,431,053 -0.11(-0.39%)
Nov 02, 2010 28.51 28.61 28.10 28.45 2,697,724 +0.17(+0.60%)
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.