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 30, 2009 45.80 46.03 43.94 44.34 0 -0.81(-1.79%)
Jan 29, 2009 46.39 46.44 44.79 45.15 5,339,538 -1.75(-3.73%)
Jan 28, 2009 45.99 47.17 45.06 46.90 4,858,593 +2.28(+5.11%)
Jan 27, 2009 45.21 45.21 43.76 44.62 3,243,764 -0.20(-0.45%)
Jan 26, 2009 44.34 45.97 44.01 44.82 3,678,695 +0.73(+1.66%)
Jan 23, 2009 41.32 44.61 40.95 44.09 4,185,381 +2.02(+4.80%)
Jan 22, 2009 42.12 43.26 41.24 42.07 4,045,100 -1.88(-4.28%)
Jan 21, 2009 41.18 43.97 41.00 43.95 3,922,122 +2.38(+5.73%)
Jan 20, 2009 44.33 44.57 41.45 41.57 5,025,792 -3.97(-8.72%)
Jan 16, 2009 46.78 46.78 44.07 45.54 4,024,089 +0.74(+1.65%)
Jan 15, 2009 43.54 44.98 41.89 44.80 5,021,460 +0.91(+2.07%)
Jan 14, 2009 45.17 45.17 43.15 43.89 3,921,939 -1.83(-4.00%)
Jan 13, 2009 44.61 46.20 44.37 45.72 3,324,934 +0.52(+1.15%)
Jan 12, 2009 47.00 47.00 44.67 45.20 2,751,280 -2.35(-4.94%)
Jan 09, 2009 49.18 50.07 46.59 47.55 3,211,839 -1.59(-3.24%)
Jan 08, 2009 48.38 49.37 47.36 49.14 2,642,989 +0.68(+1.40%)
Jan 07, 2009 51.00 51.00 47.64 48.46 3,265,759 -3.00(-5.83%)
Jan 06, 2009 53.51 53.81 51.13 51.46 5,086,520 -0.86(-1.64%)
Jan 05, 2009 49.99 53.05 49.57 52.32 4,198,105 +3.07(+6.23%)
Jan 02, 2009 46.34 49.35 46.32 49.25 0 +2.77(+5.96%)
Jan 01, 2009 45.56 47.01 45.33 46.48 0 +0.00(+0.00%)
Dec 31, 2008 45.56 47.01 45.33 46.48 2,599,248 +0.33(+0.72%)
Dec 30, 2008 44.40 46.24 43.15 46.15 2,222,491 +1.76(+3.96%)
Dec 29, 2008 44.00 44.66 43.17 44.39 2,156,768 +1.25(+2.90%)
Dec 26, 2008 42.65 43.51 41.85 43.14 688,632 +0.79(+1.87%)
Dec 24, 2008 42.33 42.66 41.57 42.35 895,965 -0.61(-1.42%)
Dec 23, 2008 42.62 43.53 41.61 42.96 1,915,500 +0.35(+0.82%)
Dec 22, 2008 44.06 44.71 41.78 42.61 3,065,509 -1.44(-3.27%)
Dec 19, 2008 44.83 44.83 42.91 44.05 4,028,828 -0.46(-1.03%)
Dec 18, 2008 46.88 47.19 43.93 44.51 4,190,546 -1.85(-3.99%)
Dec 17, 2008 46.96 48.71 46.21 46.36 2,381,003 -1.45(-3.03%)
Dec 16, 2008 44.95 47.95 44.95 47.81 4,333,445 +3.19(+7.15%)
Dec 15, 2008 45.90 46.75 43.84 44.62 3,795,644 +0.42(+0.95%)
Dec 12, 2008 42.30 44.67 42.15 44.20 3,492,781 -0.66(-1.47%)
Dec 11, 2008 48.48 48.60 44.40 44.86 5,904,384 -2.11(-4.49%)
Dec 10, 2008 45.19 47.67 44.91 46.97 4,807,546 +2.71(+6.12%)
Dec 09, 2008 44.08 45.92 42.46 44.26 4,836,935 -0.09(-0.20%)
Dec 08, 2008 42.75 45.09 42.34 44.35 5,179,916 +4.50(+11.29%)
Dec 05, 2008 37.71 40.06 36.58 39.85 5,025,354 +0.84(+2.15%)
Dec 04, 2008 41.64 43.28 38.25 39.01 4,858,175 -3.41(-8.04%)
Dec 03, 2008 41.52 43.60 40.56 42.42 4,062,992 -0.82(-1.90%)
Dec 02, 2008 43.00 43.87 41.28 43.24 5,044,000 +1.03(+2.44%)
Dec 01, 2008 46.27 46.27 42.12 42.21 4,937,534 -4.60(-9.83%)
Nov 28, 2008 45.35 47.00 44.79 46.81 2,163,901 +1.13(+2.47%)
Nov 26, 2008 42.99 45.91 41.40 45.68 4,080,226 +3.47(+8.22%)
Nov 25, 2008 41.73 42.68 40.13 42.21 5,149,708 +0.66(+1.59%)
Nov 24, 2008 39.80 42.54 38.54 41.55 7,176,588 +3.39(+8.88%)
Nov 21, 2008 35.67 38.48 34.52 38.16 9,142,517 +3.85(+11.22%)
Nov 20, 2008 39.47 39.47 34.00 34.31 9,308,929 -6.61(-16.15%)
Nov 19, 2008 42.95 43.38 40.22 40.92 6,222,304 -1.84(-4.30%)
Nov 18, 2008 42.66 43.49 41.30 42.76 6,049,681 +0.66(+1.57%)
Nov 17, 2008 44.10 44.53 42.03 42.10 6,536,579 -2.36(-5.31%)
Nov 14, 2008 46.18 47.49 44.13 44.46 5,985,188 -2.57(-5.46%)
Nov 13, 2008 43.83 47.33 40.50 47.03 6,571,496 +3.89(+9.02%)
Nov 12, 2008 45.72 45.94 42.61 43.14 4,786,323 -4.20(-8.87%)
Nov 11, 2008 47.82 48.62 46.30 47.34 4,192,681 -1.96(-3.98%)
Nov 10, 2008 51.21 51.42 48.36 49.30 3,106,560 +0.30(+0.61%)
Nov 07, 2008 49.02 50.36 47.68 49.00 4,028,097 +0.72(+1.49%)
Nov 06, 2008 51.04 51.50 47.11 48.28 5,168,349 -3.05(-5.94%)
Nov 05, 2008 51.90 54.76 50.96 51.33 4,526,809 -1.67(-3.15%)
Nov 04, 2008 51.29 53.17 51.02 53.00 3,947,365 +3.50(+7.07%)
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.