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 (%)
Dec 31, 2010 28.94 29.33 28.85 29.12 1,937,061 +0.19(+0.66%)
Dec 30, 2010 29.15 29.33 28.89 28.93 1,552,282 -0.09(-0.31%)
Dec 29, 2010 28.98 29.16 28.84 29.02 1,741,975 +0.26(+0.90%)
Dec 28, 2010 28.73 28.80 28.47 28.76 1,749,681 +0.10(+0.35%)
Dec 27, 2010 28.57 28.69 28.44 28.66 1,354,446 +0.01(+0.03%)
Dec 23, 2010 28.81 28.85 28.53 28.65 2,080,220 -0.22(-0.76%)
Dec 22, 2010 28.81 29.08 28.73 28.87 2,332,753 +0.19(+0.66%)
Dec 21, 2010 28.13 28.74 28.02 28.68 3,126,192 +0.63(+2.25%)
Dec 20, 2010 28.03 28.36 27.95 28.05 4,433,924 +0.12(+0.43%)
Dec 17, 2010 28.03 28.03 27.73 27.93 1,806,512 -0.01(-0.04%)
Dec 16, 2010 28.13 28.13 27.83 27.94 1,988,707 -0.10(-0.36%)
Dec 15, 2010 28.23 28.48 27.95 28.04 2,385,124 -0.16(-0.57%)
Dec 14, 2010 28.68 28.68 28.07 28.20 2,288,440 -0.43(-1.50%)
Dec 13, 2010 28.87 29.19 28.62 28.63 2,774,819 -0.10(-0.35%)
Dec 10, 2010 28.60 28.84 28.59 28.73 2,970,240 +0.10(+0.35%)
Dec 09, 2010 28.90 28.95 28.41 28.63 2,949,198 -0.09(-0.31%)
Dec 08, 2010 29.01 29.15 28.55 28.72 2,658,048 -0.09(-0.31%)
Dec 07, 2010 29.18 29.22 28.78 28.81 3,322,561 -0.04(-0.14%)
Dec 06, 2010 28.59 28.98 28.43 28.85 3,631,355 +0.30(+1.05%)
Dec 03, 2010 28.42 28.65 28.35 28.55 2,655,811 +0.18(+0.63%)
Dec 02, 2010 28.25 28.64 28.24 28.37 2,353,233 +0.30(+1.07%)
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.