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, 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%)
Feb 01, 2011 32.42 32.68 32.20 32.40 4,084,381 +0.13(+0.40%)
Jan 31, 2011 32.16 32.66 32.01 32.27 5,918,297 +0.39(+1.22%)
Jan 28, 2011 32.16 32.28 31.77 31.88 4,873,403 -0.47(-1.45%)
Jan 27, 2011 32.58 32.60 32.28 32.35 4,037,575 -0.05(-0.15%)
Jan 26, 2011 32.16 32.64 32.15 32.40 4,396,917 +0.17(+0.53%)
Jan 25, 2011 32.20 32.40 31.91 32.23 3,846,044 -0.34(-1.04%)
Jan 24, 2011 32.21 32.65 32.01 32.57 3,615,468 +0.34(+1.05%)
Jan 21, 2011 32.14 32.50 31.98 32.23 4,357,427 +0.25(+0.78%)
Jan 20, 2011 31.14 32.07 30.96 31.98 5,088,099 +0.51(+1.62%)
Jan 19, 2011 32.12 32.13 31.36 31.47 3,439,567 -0.62(-1.93%)
Jan 18, 2011 31.49 32.16 31.47 32.09 4,853,099 +0.58(+1.84%)
Jan 14, 2011 30.49 31.55 30.45 31.51 6,383,256 +0.64(+2.07%)
Jan 13, 2011 29.75 31.15 29.50 30.87 12,190,211 +1.23(+4.15%)
Jan 12, 2011 29.17 29.65 29.02 29.64 6,360,751 +0.65(+2.24%)
Jan 11, 2011 29.16 29.27 28.90 28.99 5,071,369 +0.08(+0.28%)
Jan 10, 2011 29.11 29.11 28.56 28.91 4,095,023 +0.21(+0.73%)
Jan 07, 2011 28.93 29.07 28.52 28.70 3,797,127 -0.19(-0.66%)
Jan 06, 2011 29.32 29.32 28.74 28.89 4,404,299 -0.38(-1.30%)
Jan 05, 2011 29.31 29.65 29.09 29.27 3,792,511 -0.13(-0.44%)
Jan 04, 2011 29.87 29.98 29.17 29.40 3,468,174 -0.48(-1.61%)
Jan 03, 2011 29.48 29.97 29.25 29.88 2,889,496 +0.76(+2.61%)
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.