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, 2009 52.33 52.70 51.32 51.99 2,517,184 -1.54(-2.88%)
Aug 28, 2009 53.06 53.63 52.71 53.53 1,681,474 +0.87(+1.65%)
Aug 27, 2009 52.19 53.00 51.05 52.66 2,135,930 +0.44(+0.84%)
Aug 26, 2009 52.39 52.60 51.84 52.22 1,536,759 -0.72(-1.36%)
Aug 25, 2009 53.76 54.11 52.78 52.94 1,929,346 -0.28(-0.53%)
Aug 24, 2009 53.45 53.71 52.82 53.22 1,177,372 +0.50(+0.95%)
Aug 21, 2009 52.67 53.10 52.47 52.72 1,651,957 +0.71(+1.37%)
Aug 20, 2009 51.88 52.47 51.61 52.01 1,363,327 +0.11(+0.21%)
Aug 19, 2009 50.37 52.31 49.87 51.90 1,852,974 +0.72(+1.41%)
Aug 18, 2009 49.79 51.32 49.50 51.18 1,461,393 +1.85(+3.75%)
Aug 17, 2009 50.27 50.30 49.23 49.33 1,551,815 -1.99(-3.88%)
Aug 14, 2009 52.79 52.97 50.85 51.32 1,845,610 -1.19(-2.27%)
Aug 13, 2009 52.07 52.90 51.47 52.51 1,437,403 +1.15(+2.24%)
Aug 12, 2009 50.74 51.77 50.74 51.36 1,325,521 +0.56(+1.10%)
Aug 11, 2009 50.91 51.55 50.69 50.80 1,388,893 -0.93(-1.80%)
Aug 10, 2009 52.30 52.32 51.28 51.73 1,846,356 -0.54(-1.03%)
Aug 07, 2009 53.39 53.39 52.00 52.27 1,508,303 -0.27(-0.51%)
Aug 06, 2009 53.78 53.78 52.32 52.54 1,920,324 -0.87(-1.63%)
Aug 05, 2009 54.77 54.77 53.21 53.41 2,371,546 -1.00(-1.83%)
Aug 04, 2009 54.85 55.14 54.19 54.41 1,896,447 -0.83(-1.51%)
Aug 03, 2009 54.33 55.74 54.33 55.24 1,774,336 +1.59(+2.96%)
Jul 31, 2009 51.81 54.03 51.40 53.65 2,306,236 +1.56(+2.99%)
Jul 30, 2009 52.26 52.93 51.91 52.09 2,038,608 +0.87(+1.70%)
Jul 29, 2009 51.51 51.75 50.62 51.22 1,918,132 -1.48(-2.81%)
Jul 28, 2009 53.15 53.99 51.73 52.70 1,945,357 -1.00(-1.86%)
Jul 27, 2009 54.07 54.63 53.25 53.70 1,710,589 -0.49(-0.90%)
Jul 24, 2009 54.29 54.74 53.81 54.19 830 -0.22(-0.40%)
Jul 23, 2009 52.08 54.89 52.08 54.41 2,590,534 +1.84(+3.50%)
Jul 22, 2009 52.07 53.17 51.61 52.57 2,206,647 -0.02(-0.04%)
Jul 21, 2009 53.25 53.50 51.77 52.59 2,172,613 -0.05(-0.09%)
Jul 20, 2009 51.44 52.78 51.44 52.64 1,976,858 +1.83(+3.60%)
Jul 17, 2009 50.10 51.43 49.67 50.81 2,091,798 +0.88(+1.76%)
Jul 16, 2009 48.57 50.27 48.30 49.93 2,533,123 +0.95(+1.94%)
Jul 15, 2009 48.57 49.66 48.57 48.98 2,822,125 +1.32(+2.77%)
Jul 14, 2009 47.83 47.99 46.74 47.66 2,526,832 +1.04(+2.23%)
Jul 13, 2009 45.48 46.70 45.30 46.62 2,256,853 +0.66(+1.44%)
Jul 10, 2009 45.12 46.17 44.45 45.96 1,924,652 +0.16(+0.35%)
Jul 09, 2009 45.44 46.56 45.08 45.80 2,846,355 +1.00(+2.23%)
Jul 08, 2009 45.33 45.93 44.01 44.80 3,035,611 -0.58(-1.28%)
Jul 07, 2009 46.08 46.46 45.25 45.38 2,141,561 -0.55(-1.20%)
Jul 06, 2009 46.43 46.50 45.40 45.93 4,149,596 -2.35(-4.87%)
Jul 02, 2009 49.10 49.42 48.12 48.28 2,389,253 -1.52(-3.05%)
Jul 01, 2009 50.39 51.11 49.76 49.80 1,263,460 +0.33(+0.67%)
Jun 30, 2009 49.75 50.52 49.00 49.47 2,596,047 -0.22(-0.44%)
Jun 29, 2009 49.60 50.03 49.49 49.69 1,872,033 +0.45(+0.91%)
Jun 26, 2009 49.90 50.06 48.86 49.24 1,551,064 -0.56(-1.12%)
Jun 25, 2009 49.01 50.10 48.67 49.80 2,729,380 +1.53(+3.17%)
Jun 24, 2009 48.13 49.32 47.89 48.27 2,217,981 +0.61(+1.28%)
Jun 23, 2009 47.83 48.15 46.58 47.66 1,882,496 +0.26(+0.55%)
Jun 22, 2009 49.89 49.89 47.38 47.40 2,477,578 -3.40(-6.69%)
Jun 19, 2009 51.68 51.79 50.48 50.80 2,589,864 -0.13(-0.26%)
Jun 18, 2009 50.41 51.78 50.01 50.93 2,794,220 +0.37(+0.73%)
Jun 17, 2009 51.91 51.91 50.02 50.56 2,446,906 -1.44(-2.77%)
Jun 16, 2009 54.58 54.60 51.82 52.00 2,398,659 -1.27(-2.38%)
Jun 15, 2009 54.89 54.92 52.60 53.27 2,974,702 -2.30(-4.14%)
Jun 12, 2009 55.91 55.98 54.88 55.57 2,271,421 -1.50(-2.63%)
Jun 11, 2009 56.16 57.80 55.74 57.07 2,422,370 +0.91(+1.62%)
Jun 10, 2009 55.72 56.40 54.60 56.16 3,090,623 +1.11(+2.02%)
Jun 09, 2009 56.21 56.21 54.60 55.05 2,864,935 +0.68(+1.25%)
Jun 08, 2009 54.29 54.59 53.63 54.37 2,512,738 -0.28(-0.51%)
Jun 05, 2009 56.16 56.16 53.87 54.65 2,362,469 -0.45(-0.82%)
Jun 04, 2009 55.79 55.79 54.15 55.10 2,369,254 +0.69(+1.27%)
Jun 03, 2009 56.74 56.74 53.74 54.41 4,117,360 -3.63(-6.25%)
Jun 02, 2009 57.90 58.34 56.57 58.04 3,092,696 +0.50(+0.87%)
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.