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, 2012 21.71 21.84 21.60 21.79 2,211,396 +0.11(+0.51%)
Nov 29, 2012 21.96 22.19 21.57 21.68 4,680,772 -0.18(-0.82%)
Nov 28, 2012 20.90 21.87 20.81 21.86 5,339,582 +0.77(+3.65%)
Nov 27, 2012 21.36 21.44 21.09 21.09 1,995,056 -0.21(-0.99%)
Nov 26, 2012 21.46 21.50 21.17 21.30 2,501,847 -0.35(-1.62%)
Nov 23, 2012 21.17 21.66 21.11 21.65 1,593,339 +0.66(+3.14%)
Nov 21, 2012 20.81 21.01 20.71 20.99 2,206,167 +0.11(+0.53%)
Nov 20, 2012 21.08 21.18 20.76 20.88 3,000,200 -0.24(-1.14%)
Nov 19, 2012 21.20 21.28 20.90 21.12 4,030,889 +0.14(+0.67%)
Nov 16, 2012 20.42 21.00 20.27 20.98 5,781,803 +0.48(+2.34%)
Nov 15, 2012 20.61 20.84 20.28 20.50 4,183,031 -0.18(-0.87%)
Nov 14, 2012 20.80 20.94 20.52 20.68 5,957,794 -0.06(-0.29%)
Nov 13, 2012 20.63 21.00 20.56 20.74 5,441,477 -0.04(-0.19%)
Nov 12, 2012 21.06 21.09 20.72 20.78 2,724,033 -0.05(-0.24%)
Nov 09, 2012 21.00 21.33 20.72 20.83 7,627,015 -0.27(-1.28%)
Nov 08, 2012 21.88 22.06 21.04 21.10 5,297,725 -0.81(-3.70%)
Nov 07, 2012 22.25 22.28 21.72 21.91 4,119,986 -0.56(-2.49%)
Nov 06, 2012 22.50 22.58 22.28 22.47 2,974,588 +0.18(+0.81%)
Nov 05, 2012 22.23 22.35 22.00 22.29 2,780,555 +0.19(+0.86%)
Nov 02, 2012 22.63 22.68 22.03 22.10 2,902,866 -0.50(-2.21%)
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.