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 (%)
May 29, 2009 61.38 61.76 60.00 60.00 2,529,364 -0.72(-1.19%)
May 28, 2009 59.65 61.29 58.80 60.72 2,769,575 +1.35(+2.27%)
May 27, 2009 60.15 60.82 59.11 59.37 1,916,425 +0.00(+0.00%)
May 26, 2009 57.70 59.63 57.33 59.37 2,199,284 +0.88(+1.50%)
May 25, 2009 58.08 58.60 57.76 58.49 457,620 +0.48(+0.83%)
May 22, 2009 59.25 59.35 57.85 58.01 2,787,080 -0.75(-1.28%)
May 21, 2009 60.94 61.00 58.40 58.76 2,721,938 -3.50(-5.62%)
May 20, 2009 62.07 63.62 61.37 62.26 2,243,040 +0.65(+1.06%)
May 19, 2009 60.45 61.78 60.06 61.61 1,934,305 +1.92(+3.22%)
May 17, 2009 60.47 60.80 59.65 59.69 365,879 +0.67(+1.14%)
May 15, 2009 60.47 60.80 58.67 59.02 1,498,236 -1.28(-2.12%)
May 14, 2009 59.52 61.22 58.79 60.30 2,216,183 +0.12(+0.20%)
May 13, 2009 62.40 62.45 59.83 60.18 3,093,752 -2.83(-4.49%)
May 12, 2009 64.11 64.30 62.09 63.01 2,353,864 -0.03(-0.05%)
May 11, 2009 63.18 63.50 62.51 63.04 2,017,959 -2.38(-3.64%)
May 08, 2009 62.60 65.71 62.11 65.42 3,736,847 +4.10(+6.69%)
May 07, 2009 62.50 63.21 60.02 61.32 2,939,877 +0.12(+0.20%)
May 06, 2009 59.95 61.40 59.50 61.20 2,027,972 +2.18(+3.69%)
May 05, 2009 59.80 59.80 57.75 59.02 2,164,645 -0.98(-1.63%)
May 04, 2009 57.25 60.23 59.45 60.00 3,071,908 +2.99(+5.24%)
May 01, 2009 55.08 57.20 54.72 57.01 1,811,649 +2.32(+4.24%)
Apr 30, 2009 55.49 57.11 54.38 54.69 2,720,290 -0.80(-1.44%)
Apr 29, 2009 54.80 55.96 54.53 55.49 1,271,361 +1.03(+1.89%)
Apr 28, 2009 53.25 54.74 53.07 54.46 1,477,859 +0.58(+1.08%)
Apr 27, 2009 53.25 54.86 53.25 53.88 1,813,366 -1.40(-2.53%)
Apr 24, 2009 56.60 57.75 55.10 55.28 2,854,641 -0.61(-1.09%)
Apr 23, 2009 54.65 56.59 54.63 55.89 2,806,113 +0.97(+1.77%)
Apr 22, 2009 53.25 55.68 52.64 54.92 3,247,219 +2.21(+4.19%)
Apr 21, 2009 52.00 53.44 51.05 52.71 2,885,658 +0.13(+0.25%)
Apr 20, 2009 54.00 54.24 52.58 52.58 2,902,304 -2.80(-5.06%)
Apr 17, 2009 54.65 55.69 54.29 55.38 2,160,572 +1.08(+1.99%)
Apr 16, 2009 53.80 54.34 52.70 54.30 2,469,585 +0.75(+1.40%)
Apr 15, 2009 54.50 54.95 52.14 53.55 2,437,861 -0.92(-1.69%)
Apr 14, 2009 55.78 55.78 53.89 54.47 2,649,024 -1.79(-3.18%)
Apr 13, 2009 54.44 56.83 53.96 56.26 2,085,511 +0.98(+1.77%)
Apr 09, 2009 54.95 55.28 50.99 55.28 1,915,549 +1.31(+2.43%)
Apr 08, 2009 52.55 53.97 52.84 53.97 2,146,154 +1.13(+2.14%)
Apr 07, 2009 53.60 55.02 52.84 52.84 2,505,214 -2.04(-3.72%)
Apr 06, 2009 54.25 55.02 54.88 54.88 1,950,593 -0.14(-0.25%)
Apr 03, 2009 55.00 55.15 50.99 55.02 2,177,693 -0.13(-0.24%)
Apr 02, 2009 55.00 55.15 53.55 55.15 2,510,669 +1.60(+2.99%)
Apr 01, 2009 50.58 53.55 51.60 53.55 2,301,853 +1.95(+3.78%)
Mar 31, 2009 51.20 51.60 50.99 51.60 2,430,113 +0.61(+1.20%)
Mar 30, 2009 50.50 54.68 50.99 50.99 2,974,774 -3.69(-6.75%)
Mar 26, 2009 54.05 54.68 53.12 54.68 3,678,899 +1.56(+2.94%)
Mar 25, 2009 54.90 54.50 53.12 53.12 2,984,198 -1.38(-2.53%)
Mar 24, 2009 54.65 55.50 54.50 54.50 3,382,319 -1.00(-1.80%)
Mar 23, 2009 54.00 55.50 54.72 55.50 2,791,734 +2.48(+4.68%)
Mar 19, 2009 53.02 53.02 53.02 53.02 3,148,332 +2.44(+4.82%)
Mar 18, 2009 50.43 51.50 50.32 50.58 2,645,191 -0.92(-1.79%)
Mar 17, 2009 50.40 51.50 50.05 51.50 2,104,257 +1.45(+2.90%)
Mar 16, 2009 48.56 50.98 48.50 50.05 2,531,614 +0.46(+0.93%)
Mar 13, 2009 49.80 50.12 49.25 49.59 2,607,243 -0.11(-0.22%)
Mar 12, 2009 49.40 50.00 48.18 49.70 3,200,442 +0.55(+1.12%)
Mar 11, 2009 48.81 49.85 48.15 49.15 4,186,316 -0.02(-0.04%)
Mar 10, 2009 50.00 50.19 48.50 49.17 3,201,624 +0.56(+1.15%)
Mar 09, 2009 48.40 50.27 48.00 48.61 2,252,688 +0.10(+0.21%)
Mar 06, 2009 49.00 49.85 47.11 48.51 2,513,072 -0.05(-0.10%)
Mar 05, 2009 49.20 49.24 47.70 48.56 2,412,645 -1.71(-3.40%)
Mar 04, 2009 48.85 50.73 48.32 50.27 2,914,434 +3.20(+6.80%)
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.