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 31, 2009 32.65 32.39 32.39 32.39 1,343,200 -0.07(-0.22%)
Dec 30, 2009 32.58 32.70 32.34 32.46 1,245,473 -0.34(-1.04%)
Dec 29, 2009 33.33 33.61 32.75 32.80 1,845,928 -0.12(-0.36%)
Dec 28, 2009 33.01 33.19 32.71 32.92 1,098,536 +0.15(+0.46%)
Dec 24, 2009 32.33 32.97 32.24 32.77 978,782 +0.52(+1.61%)
Dec 23, 2009 31.86 32.29 31.78 32.25 2,058,786 +0.75(+2.38%)
Dec 22, 2009 31.53 31.64 31.10 31.50 1,720,660 +0.33(+1.06%)
Dec 21, 2009 31.36 31.44 31.00 31.17 2,299,145 +0.43(+1.40%)
Dec 18, 2009 30.98 31.12 30.46 30.74 3,636,842 +0.20(+0.65%)
Dec 17, 2009 30.43 30.75 30.16 30.54 3,085,918 -0.58(-1.86%)
Dec 16, 2009 30.58 31.25 30.40 31.12 2,957,473 +0.69(+2.27%)
Dec 15, 2009 29.99 30.61 29.84 30.43 3,620,676 +0.76(+2.56%)
Dec 14, 2009 29.80 29.83 29.50 29.67 4,129,737 +1.41(+4.99%)
Dec 11, 2009 28.37 28.57 28.15 28.26 3,183,952 +0.06(+0.21%)
Dec 10, 2009 28.52 28.52 27.81 28.20 4,069,216 +0.11(+0.39%)
Dec 09, 2009 28.47 28.47 27.56 28.09 5,372,850 -23.00(-45.02%)
Dec 08, 2009 51.53 51.70 50.82 51.09 2,516,200 -0.91(-1.75%)
Dec 07, 2009 51.85 52.69 51.83 52.00 2,249,680 -0.31(-0.59%)
Dec 04, 2009 53.17 53.80 51.75 52.31 3,345,703 +0.20(+0.38%)
Dec 03, 2009 53.59 53.59 51.86 52.11 3,737,121 -1.58(-2.94%)
Dec 02, 2009 55.18 55.20 53.30 53.69 3,753,447 -1.40(-2.54%)
Dec 01, 2009 54.67 55.43 54.61 55.09 2,892,930 +1.21(+2.25%)
Nov 30, 2009 53.86 54.64 53.19 53.88 2,852,175 +0.37(+0.69%)
Nov 27, 2009 52.22 53.74 52.00 53.51 1,377,199 -1.35(-2.46%)
Nov 25, 2009 53.40 54.99 52.94 54.86 2,716,520 +1.86(+3.51%)
Nov 24, 2009 52.85 53.40 51.91 53.00 3,036,918 +0.05(+0.09%)
Nov 23, 2009 54.23 54.29 52.68 52.95 2,385,070 +0.15(+0.28%)
Nov 20, 2009 52.88 53.14 52.38 52.80 2,283,050 -0.47(-0.88%)
Nov 19, 2009 54.14 54.65 52.87 53.27 2,494,870 -1.59(-2.90%)
Nov 18, 2009 55.59 56.02 54.58 54.86 2,809,451 -0.51(-0.92%)
Nov 17, 2009 54.70 55.37 54.25 55.37 3,296,960 +0.24(+0.44%)
Nov 16, 2009 56.48 56.72 55.03 55.13 3,320,729 -0.43(-0.77%)
Nov 13, 2009 56.36 56.47 55.09 55.56 3,034,914 -0.55(-0.98%)
Nov 12, 2009 57.21 57.67 55.78 56.11 3,482,358 -1.91(-3.29%)
Nov 11, 2009 59.45 59.68 57.57 58.02 2,923,634 -0.69(-1.18%)
Nov 10, 2009 59.09 59.29 57.86 58.71 2,322,522 -0.69(-1.16%)
Nov 09, 2009 58.36 59.64 58.36 59.40 1,747,529 +2.61(+4.60%)
Nov 06, 2009 56.91 58.44 56.54 56.79 2,639,701 -0.48(-0.84%)
Nov 05, 2009 57.06 57.94 56.55 57.27 1,691,073 +0.22(+0.39%)
Nov 04, 2009 57.32 58.37 56.91 57.05 2,798,097 +0.51(+0.90%)
Nov 03, 2009 55.06 56.82 54.65 56.54 3,117,966 +0.86(+1.54%)
Nov 02, 2009 55.64 56.72 54.94 55.68 3,035,760 +0.29(+0.52%)
Oct 30, 2009 57.29 57.62 54.68 55.39 4,394,220 -2.39(-4.14%)
Oct 29, 2009 56.02 58.00 55.92 57.78 2,315,815 +2.29(+4.13%)
Oct 28, 2009 57.97 58.08 55.30 55.49 3,486,945 -3.01(-5.15%)
Oct 27, 2009 58.73 59.51 58.35 58.50 3,198,559 -0.28(-0.48%)
Oct 26, 2009 60.27 61.35 58.55 58.78 2,791,261 -1.33(-2.21%)
Oct 23, 2009 60.17 60.27 59.81 60.11 2,410,483 -1.56(-2.53%)
Oct 22, 2009 61.06 61.80 60.11 61.67 2,368,295 +0.42(+0.69%)
Oct 21, 2009 61.17 62.76 60.73 61.25 3,528,236 -0.20(-0.33%)
Oct 20, 2009 61.19 61.73 61.13 61.45 2,464,099 -1.01(-1.62%)
Oct 19, 2009 62.77 63.19 61.90 62.46 2,328,548 +0.04(+0.06%)
Oct 16, 2009 61.84 62.79 61.63 62.42 2,057,201 -0.27(-0.43%)
Oct 15, 2009 62.54 62.95 61.91 62.69 3,381,516 -0.28(-0.44%)
Oct 14, 2009 62.20 62.97 62.15 62.97 2,804,651 +1.33(+2.16%)
Oct 13, 2009 60.84 61.80 59.96 61.64 2,519,807 +0.78(+1.28%)
Oct 12, 2009 61.59 61.81 60.62 60.86 1,036,563 +0.60(+1.00%)
Oct 09, 2009 59.96 60.72 59.73 60.26 2,492,662 +0.43(+0.72%)
Oct 08, 2009 58.05 60.00 57.51 59.83 2,875,188 +2.46(+4.29%)
Oct 07, 2009 58.24 58.33 56.82 57.37 2,085,282 -0.56(-0.97%)
Oct 06, 2009 57.45 58.57 57.33 57.93 1,977,801 +1.35(+2.39%)
Oct 05, 2009 55.55 57.02 55.01 56.58 2,213,257 +1.50(+2.72%)
Oct 02, 2009 54.49 55.90 54.18 55.08 2,650,167 -0.41(-0.74%)
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.