Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EnCana Corporation (TSX: 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 (%)
Nov 30, 2010 28.45 28.88 28.37 28.43 2,828,908 -0.08(-0.28%)
Nov 29, 2010 28.55 28.69 28.36 28.51 1,391,472 +0.01(+0.04%)
Nov 26, 2010 28.59 28.77 28.41 28.50 1,122,863 -0.20(-0.70%)
Nov 25, 2010 28.55 28.78 28.53 28.70 606,226 +0.09(+0.31%)
Nov 24, 2010 28.65 28.73 28.49 28.61 2,202,806 +0.11(+0.39%)
Nov 23, 2010 28.65 28.74 28.47 28.50 1,708,417 -0.45(-1.55%)
Nov 22, 2010 29.27 29.27 28.59 28.95 2,791,374 -0.31(-1.06%)
Nov 19, 2010 28.46 29.34 28.38 29.26 3,781,292 +0.80(+2.81%)
Nov 18, 2010 28.60 28.84 28.38 28.46 2,712,974 +0.00(+0.00%)
Nov 17, 2010 28.70 28.71 28.37 28.46 1,835,389 -0.10(-0.35%)
Nov 16, 2010 28.98 29.04 28.28 28.56 2,846,001 -0.48(-1.65%)
Nov 15, 2010 29.40 29.55 29.00 29.04 1,833,519 -0.38(-1.29%)
Nov 12, 2010 29.90 30.08 29.33 29.42 2,701,225 -0.68(-2.26%)
Nov 11, 2010 30.00 30.18 29.71 30.10 1,254,672 +0.09(+0.30%)
Nov 10, 2010 30.15 30.15 29.53 30.01 1,906,497 -0.09(-0.30%)
Nov 09, 2010 29.88 30.41 29.76 30.10 3,241,936 +0.42(+1.42%)
Nov 08, 2010 29.13 29.70 29.08 29.68 2,518,391 +0.68(+2.34%)
Nov 05, 2010 29.35 29.53 28.91 29.00 1,549,494 -0.33(-1.13%)
Nov 04, 2010 28.83 29.47 28.66 29.33 5,850,314 +0.79(+2.77%)
Nov 03, 2010 28.87 28.87 28.16 28.54 2,468,600 -0.23(-0.80%)
Nov 02, 2010 28.89 28.90 28.36 28.77 2,380,624 +0.05(+0.17%)
Nov 01, 2010 29.00 29.24 28.67 28.72 3,193,794 -0.09(-0.31%)
Oct 29, 2010 28.25 29.00 28.11 28.81 4,341,759 +0.56(+1.98%)
Oct 28, 2010 28.45 28.47 28.11 28.25 2,078,058 -0.05(-0.18%)
Oct 27, 2010 28.34 28.39 28.15 28.30 2,367,967 +0.05(+0.18%)
Oct 25, 2010 28.35 28.44 28.05 28.25 2,450,422 -0.01(-0.04%)
Oct 22, 2010 28.72 28.79 28.12 28.26 2,711,000 -0.10(-0.35%)
Oct 21, 2010 29.05 29.05 28.36 28.36 3,570,477 -0.77(-2.64%)
Oct 20, 2010 29.50 29.87 28.89 29.13 5,585,430 -1.03(-3.42%)
Oct 19, 2010 30.15 30.69 30.01 30.16 2,441,489 -0.43(-1.41%)
Oct 18, 2010 30.47 30.74 30.29 30.59 1,396,879 +0.01(+0.03%)
Oct 15, 2010 30.80 30.97 30.47 30.58 1,851,833 -0.10(-0.33%)
Oct 14, 2010 30.87 31.00 30.47 30.68 1,293,785 -0.20(-0.65%)
Oct 13, 2010 30.95 31.04 30.77 30.88 3,875,867 +0.16(+0.52%)
Oct 12, 2010 30.60 30.93 30.46 30.72 1,221,598 -0.14(-0.45%)
Oct 08, 2010 30.75 30.97 30.59 30.86 1,864,903 +0.22(+0.72%)
Oct 07, 2010 30.31 30.89 30.31 30.64 2,381,329 +0.08(+0.26%)
Oct 06, 2010 30.54 30.82 30.29 30.56 2,273,091 +0.14(+0.46%)
Oct 05, 2010 30.55 30.64 30.19 30.42 2,050,038 +0.04(+0.13%)
Oct 04, 2010 30.80 30.85 30.17 30.38 1,884,501 -0.47(-1.52%)
Oct 01, 2010 31.15 31.67 30.70 30.85 3,189,773 -0.24(-0.77%)
Sep 30, 2010 29.95 31.57 29.26 31.09 8,241,694 +1.18(+3.95%)
Sep 29, 2010 29.32 29.91 28.95 29.91 2,991,042 +0.59(+2.01%)
Sep 28, 2010 29.37 29.57 29.13 29.32 3,061,809 -0.08(-0.27%)
Sep 27, 2010 29.25 29.54 29.10 29.40 2,124,944 +0.18(+0.62%)
Sep 24, 2010 29.17 29.23 28.87 29.22 1,795,974 +0.28(+0.97%)
Sep 23, 2010 28.77 29.05 28.54 28.94 1,808,041 +0.17(+0.59%)
Sep 22, 2010 29.10 29.28 28.63 28.77 2,505,232 -0.23(-0.79%)
Sep 21, 2010 29.24 29.34 28.95 29.00 2,694,610 -0.24(-0.82%)
Sep 20, 2010 29.10 29.36 28.95 29.24 2,503,633 +0.16(+0.55%)
Sep 17, 2010 29.25 29.25 28.90 29.08 4,973,087 +0.09(+0.31%)
Sep 15, 2010 29.64 29.72 28.98 28.99 3,497,794 -0.68(-2.29%)
Sep 14, 2010 29.91 30.13 29.59 29.67 3,278,658 -0.38(-1.26%)
Sep 13, 2010 30.37 30.43 29.80 30.05 3,199,329 -0.13(-0.43%)
Sep 10, 2010 30.10 30.40 29.98 30.18 2,816,977 +0.25(+0.84%)
Sep 09, 2010 30.05 30.05 29.77 29.93 2,841,840 +0.18(+0.61%)
Sep 08, 2010 29.71 30.11 29.63 29.75 2,607,298 +0.16(+0.54%)
Sep 07, 2010 29.77 30.02 29.52 29.59 2,369,635 -0.18(-0.60%)
Sep 03, 2010 29.80 30.05 29.64 29.77 2,625,158 +0.07(+0.24%)
Sep 02, 2010 29.75 29.86 29.44 29.70 2,404,773 +0.09(+0.30%)
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.