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 30, 2011 18.40 18.56 18.35 18.53 3,014,522 +0.18(+0.98%)
Dec 29, 2011 18.37 18.57 18.27 18.35 3,184,959 -0.02(-0.11%)
Dec 28, 2011 18.75 18.76 18.18 18.37 2,472,065 -0.32(-1.71%)
Dec 27, 2011 18.79 18.96 18.66 18.69 1,817,590 -0.08(-0.43%)
Dec 23, 2011 18.71 18.91 18.68 18.77 1,600,209 -0.01(-0.05%)
Dec 21, 2011 18.20 18.88 18.09 18.78 5,316,248 +0.52(+2.85%)
Dec 20, 2011 18.08 18.51 18.04 18.26 4,334,448 +0.40(+2.24%)
Dec 19, 2011 18.35 18.41 17.75 17.86 4,794,821 -0.54(-2.93%)
Dec 16, 2011 18.12 18.42 18.07 18.40 3,570,440 +0.36(+2.00%)
Dec 15, 2011 18.34 18.38 17.98 18.04 5,079,393 -0.07(-0.39%)
Dec 14, 2011 18.21 18.28 17.82 18.11 8,699,692 -0.42(-2.27%)
Dec 13, 2011 18.50 18.91 18.41 18.53 8,874,479 +0.02(+0.11%)
Dec 12, 2011 18.82 18.83 18.27 18.51 5,136,425 -0.66(-3.44%)
Dec 09, 2011 18.78 19.35 18.78 19.17 7,028,467 +0.12(+0.63%)
Dec 08, 2011 19.97 20.09 19.03 19.05 9,263,916 -1.23(-6.07%)
Dec 07, 2011 19.74 20.48 19.42 20.28 8,834,514 +0.34(+1.71%)
Dec 06, 2011 19.96 20.16 19.74 19.94 3,241,214 -0.03(-0.15%)
Dec 05, 2011 20.51 20.62 19.86 19.97 4,173,286 -0.27(-1.33%)
Dec 02, 2011 20.15 20.35 19.93 20.24 4,129,188 +0.22(+1.10%)
Dec 01, 2011 20.10 20.20 19.75 20.02 3,028,014 -0.03(-0.15%)
Nov 30, 2011 19.80 20.15 19.80 20.05 5,238,445 +0.88(+4.59%)
Nov 29, 2011 18.69 19.41 18.50 19.17 6,737,923 +0.60(+3.23%)
Nov 28, 2011 18.45 18.68 18.44 18.57 3,041,933 +0.77(+4.33%)
Nov 25, 2011 17.87 18.05 17.76 17.80 2,010,901 -0.23(-1.28%)
Nov 23, 2011 18.46 18.54 18.00 18.03 6,207,597 -0.81(-4.30%)
Nov 22, 2011 18.94 19.11 18.71 18.84 4,722,469 -0.11(-0.58%)
Nov 21, 2011 19.02 19.02 18.51 18.95 3,622,601 -0.50(-2.57%)
Nov 18, 2011 19.44 19.64 19.20 19.45 5,267,255 +0.20(+1.04%)
Nov 17, 2011 19.33 19.34 18.73 19.25 7,899,600 +0.04(+0.21%)
Nov 16, 2011 19.40 20.03 19.14 19.21 8,376,406 -0.32(-1.64%)
Nov 15, 2011 19.77 19.82 19.27 19.53 4,007,494 -0.39(-1.96%)
Nov 14, 2011 20.17 20.32 19.68 19.92 2,784,062 -0.40(-1.97%)
Nov 11, 2011 20.32 20.49 20.25 20.32 2,511,285 +0.18(+0.89%)
Nov 10, 2011 20.31 20.55 19.69 20.14 3,869,815 +0.03(+0.15%)
Nov 09, 2011 20.73 20.80 20.06 20.11 3,652,116 -1.13(-5.32%)
Nov 08, 2011 21.46 21.46 20.91 21.24 3,094,123 -0.09(-0.42%)
Nov 07, 2011 21.25 21.49 21.08 21.33 4,085,927 +0.10(+0.47%)
Nov 04, 2011 21.16 21.44 20.88 21.23 2,368,349 -0.30(-1.39%)
Nov 03, 2011 20.89 21.59 20.45 21.53 3,906,634 +0.77(+3.71%)
Nov 02, 2011 20.56 20.82 20.40 20.76 4,142,855 +0.40(+1.96%)
Nov 01, 2011 20.75 20.77 20.12 20.36 7,027,157 -1.34(-6.18%)
Oct 31, 2011 22.32 22.36 21.67 21.70 4,283,117 -0.75(-3.34%)
Oct 28, 2011 22.00 22.51 21.87 22.45 2,958,204 +0.32(+1.45%)
Oct 27, 2011 21.66 22.51 21.64 22.13 5,541,958 +1.18(+5.63%)
Oct 26, 2011 20.67 21.07 20.41 20.95 3,133,587 +0.50(+2.44%)
Oct 25, 2011 21.07 21.07 20.36 20.45 4,581,070 -0.59(-2.80%)
Oct 24, 2011 21.03 21.26 20.90 21.04 4,129,444 +0.13(+0.62%)
Oct 21, 2011 20.46 20.93 20.30 20.91 5,578,378 +0.73(+3.62%)
Oct 20, 2011 20.33 20.36 19.28 20.18 7,236,408 -0.04(-0.20%)
Oct 19, 2011 20.71 20.80 20.12 20.22 4,073,916 -0.34(-1.65%)
Oct 18, 2011 19.78 20.74 19.56 20.56 4,086,917 +0.77(+3.89%)
Oct 17, 2011 20.81 20.83 19.76 19.79 5,003,223 -1.04(-4.99%)
Oct 14, 2011 20.75 21.03 20.54 20.83 3,652,000 +0.48(+2.36%)
Oct 13, 2011 20.24 20.37 19.73 20.35 5,361,802 -0.01(-0.05%)
Oct 12, 2011 19.91 20.70 19.77 20.36 6,076,578 +0.88(+4.52%)
Oct 11, 2011 19.46 19.62 19.14 19.48 4,975,838 -0.16(-0.81%)
Oct 10, 2011 19.48 19.95 19.36 19.64 2,626,064 +0.65(+3.42%)
Oct 07, 2011 19.92 20.00 18.75 18.99 4,577,175 -0.91(-4.57%)
Oct 06, 2011 19.51 19.91 19.36 19.90 7,047,812 +1.03(+5.46%)
Oct 05, 2011 18.88 19.21 18.73 18.87 7,827,590 +0.05(+0.27%)
Oct 04, 2011 18.16 18.87 17.64 18.82 5,918,796 +0.24(+1.29%)
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.