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 (%)
Jan 31, 2013 19.77 19.84 19.33 19.36 5,780,061 -0.40(-2.02%)
Jan 30, 2013 19.65 19.96 19.60 19.76 7,011,950 +0.14(+0.71%)
Jan 29, 2013 19.35 19.66 19.31 19.62 5,550,816 +0.23(+1.19%)
Jan 28, 2013 19.49 19.54 19.21 19.39 4,690,426 -0.19(-0.97%)
Jan 25, 2013 19.51 19.68 19.50 19.58 3,522,158 +0.02(+0.10%)
Jan 24, 2013 19.35 19.79 19.31 19.56 7,014,572 +0.19(+0.98%)
Jan 23, 2013 19.27 19.42 19.24 19.37 4,975,293 +0.05(+0.26%)
Jan 22, 2013 19.35 19.43 19.21 19.32 6,341,380 -0.07(-0.36%)
Jan 18, 2013 19.51 19.51 19.14 19.39 7,854,560 -0.09(-0.46%)
Jan 17, 2013 19.48 19.53 19.30 19.48 5,632,429 +0.06(+0.31%)
Jan 16, 2013 19.32 19.55 19.32 19.42 5,585,344 -0.02(-0.10%)
Jan 15, 2013 19.34 19.44 19.27 19.44 5,977,812 +0.08(+0.41%)
Jan 14, 2013 20.25 20.25 19.30 19.36 9,939,776 -0.42(-2.12%)
Jan 11, 2013 19.94 20.08 19.76 19.78 5,729,774 +0.02(+0.10%)
Jan 10, 2013 19.72 19.85 19.46 19.76 3,611,439 +0.14(+0.71%)
Jan 09, 2013 19.77 19.97 19.52 19.62 3,950,052 -0.16(-0.81%)
Jan 08, 2013 20.21 20.21 19.78 19.78 3,092,826 -0.41(-2.03%)
Jan 07, 2013 20.38 20.39 20.01 20.19 4,482,455 -0.21(-1.03%)
Jan 04, 2013 19.93 20.46 19.91 20.40 4,424,372 +0.51(+2.56%)
Jan 03, 2013 19.65 19.98 19.23 19.89 6,950,886 +0.27(+1.38%)
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.