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 (%)
Aug 31, 2011 25.06 25.60 24.93 25.41 4,900,284 +0.52(+2.09%)
Aug 30, 2011 24.52 25.01 24.29 24.89 4,189,724 +0.24(+0.97%)
Aug 29, 2011 24.89 25.11 24.62 24.65 3,871,523 +0.33(+1.36%)
Aug 26, 2011 24.16 24.59 23.55 24.32 4,477,230 +0.03(+0.12%)
Aug 25, 2011 25.44 25.45 24.12 24.29 5,230,254 -0.91(-3.61%)
Aug 24, 2011 24.72 25.37 24.57 25.20 4,429,179 +0.63(+2.56%)
Aug 23, 2011 24.00 24.70 23.75 24.57 5,429,835 +0.89(+3.76%)
Aug 22, 2011 24.35 24.35 23.31 23.68 5,457,860 +0.29(+1.24%)
Aug 19, 2011 23.88 24.38 23.37 23.39 5,283,010 -0.63(-2.62%)
Aug 18, 2011 25.03 25.05 23.80 24.02 6,238,601 -1.83(-7.08%)
Aug 17, 2011 25.79 26.35 25.42 25.85 3,130,087 +0.43(+1.69%)
Aug 16, 2011 25.94 26.10 25.18 25.42 6,122,314 -0.86(-3.27%)
Aug 15, 2011 25.77 26.42 25.77 26.28 3,506,060 +0.72(+2.82%)
Aug 12, 2011 26.36 26.52 25.39 25.56 4,083,623 -0.44(-1.69%)
Aug 11, 2011 24.64 26.30 24.48 26.00 7,740,155 +1.62(+6.64%)
Aug 10, 2011 24.30 25.29 23.84 24.38 9,605,746 -0.10(-0.41%)
Aug 09, 2011 24.31 24.50 23.10 24.48 9,713,860 +1.18(+5.06%)
Aug 08, 2011 24.31 24.82 23.09 23.30 11,144,233 -2.28(-8.91%)
Aug 05, 2011 26.56 26.80 25.04 25.58 9,919,386 -0.69(-2.63%)
Aug 04, 2011 28.10 28.10 26.24 26.27 9,242,405 -1.95(-6.91%)
Aug 03, 2011 28.19 28.24 27.51 28.22 4,913,796 -0.08(-0.28%)
Aug 02, 2011 29.12 29.21 28.28 28.30 3,204,468 -0.87(-2.98%)
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.