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 (%)
Jul 30, 2010 30.53 30.77 29.95 30.53 2,962,465 +0.18(+0.59%)
Jul 29, 2010 30.78 30.94 30.03 30.35 3,851,974 +0.05(+0.17%)
Jul 28, 2010 30.94 31.01 30.24 30.30 2,874,664 -0.53(-1.72%)
Jul 27, 2010 31.75 31.76 30.67 30.83 2,826,448 -0.66(-2.10%)
Jul 26, 2010 31.09 31.53 31.03 31.49 1,943,343 +0.37(+1.19%)
Jul 23, 2010 31.37 31.44 30.70 31.12 3,569,939 -0.49(-1.55%)
Jul 22, 2010 31.76 31.91 31.31 31.61 4,375,616 +0.25(+0.80%)
Jul 21, 2010 33.30 33.44 30.96 31.36 6,574,105 -1.55(-4.71%)
Jul 20, 2010 31.52 33.03 31.50 32.91 3,986,815 +0.93(+2.91%)
Jul 19, 2010 31.85 32.04 31.48 31.98 2,316,037 +0.14(+0.44%)
Jul 16, 2010 31.84 32.59 31.57 31.84 3,828,952 -1.22(-3.69%)
Jul 15, 2010 33.27 33.27 32.41 33.06 3,076,917 -0.04(-0.12%)
Jul 14, 2010 33.26 33.52 32.97 33.10 2,046,537 -0.18(-0.54%)
Jul 13, 2010 33.56 34.04 33.19 33.28 3,061,337 +0.20(+0.60%)
Jul 12, 2010 32.98 33.39 32.72 33.08 1,895,182 +0.12(+0.36%)
Jul 09, 2010 32.96 33.15 32.59 32.96 2,737,260 +0.36(+1.10%)
Jul 08, 2010 32.34 32.70 31.94 32.60 3,750,060 +0.98(+3.10%)
Jul 07, 2010 30.82 31.64 30.82 31.62 2,066,700 +1.03(+3.37%)
Jul 06, 2010 30.86 31.40 30.28 30.59 500 +0.03(+0.10%)
Jul 02, 2010 30.56 31.08 30.24 30.56 2,659,839 +0.13(+0.43%)
Jul 01, 2010 30.43 30.85 29.74 30.43 2,351,475 +0.09(+0.30%)
Jun 30, 2010 30.46 30.84 30.29 30.34 1,000 -0.35(-1.14%)
Jun 29, 2010 31.47 31.47 30.52 30.69 100 -2.26(-6.86%)
Jun 25, 2010 32.95 33.45 32.27 32.95 4,695,247 +1.03(+3.23%)
Jun 24, 2010 32.77 32.77 31.81 31.92 2,672,649 -0.82(-2.50%)
Jun 23, 2010 32.80 33.04 32.46 32.74 3,304,497 -0.51(-1.53%)
Jun 22, 2010 34.52 34.60 33.13 33.25 3,600,686 -1.07(-3.12%)
Jun 21, 2010 35.00 35.25 34.13 34.32 3,254,515 -0.14(-0.41%)
Jun 18, 2010 34.46 34.87 34.42 34.46 2,761,584 -0.27(-0.78%)
Jun 17, 2010 34.33 34.75 34.12 34.73 72,600 +0.49(+1.43%)
Jun 16, 2010 34.09 34.52 33.98 34.24 3,243,554 -0.27(-0.78%)
Jun 15, 2010 33.98 34.56 33.84 34.51 2,867,619 +0.91(+2.71%)
Jun 14, 2010 33.99 34.20 33.51 33.60 2,911,355 +0.07(+0.21%)
Jun 11, 2010 33.13 33.85 33.02 33.53 2,912,246 +0.01(+0.03%)
Jun 10, 2010 33.31 33.74 33.07 33.52 200 +0.95(+2.91%)
Jun 09, 2010 33.49 33.80 32.44 32.57 4,631,623 -0.54(-1.62%)
Jun 08, 2010 32.82 33.20 31.96 33.11 4,655,567 +0.30(+0.91%)
Jun 07, 2010 32.71 33.66 32.69 32.81 3,589,931 -0.02(-0.06%)
Jun 04, 2010 32.83 34.02 32.60 32.83 5,201,807 -0.69(-2.06%)
Jun 03, 2010 32.71 33.70 32.40 33.52 6,612,372 +0.88(+2.70%)
Jun 02, 2010 30.89 32.66 30.88 32.64 4,854,032 +2.14(+7.02%)
Jun 01, 2010 31.38 31.68 30.46 30.50 4,188,054 -0.35(-1.13%)
May 28, 2010 30.85 31.37 30.65 30.85 3,229,823 +0.00(+0.00%)
May 27, 2010 30.00 30.90 29.94 30.85 2,902,220 +1.59(+5.43%)
May 26, 2010 29.67 30.15 29.15 29.26 400 -0.16(-0.54%)
May 25, 2010 28.50 29.42 28.28 29.42 3,876,410 -0.07(-0.24%)
May 24, 2010 30.21 30.23 29.42 29.49 2,081,336 -0.62(-2.06%)
May 21, 2010 28.86 30.29 28.59 30.11 3,751,294 +0.66(+2.24%)
May 20, 2010 29.61 30.11 29.41 29.45 300 -1.60(-5.15%)
May 19, 2010 30.82 31.42 30.23 31.05 3,486,229 -0.13(-0.42%)
May 18, 2010 31.97 32.39 31.05 31.18 300 -0.26(-0.83%)
May 17, 2010 32.23 32.34 30.75 31.44 3,217,354 -0.58(-1.81%)
May 14, 2010 32.02 32.22 31.22 32.02 4,037,265 -0.68(-2.08%)
May 13, 2010 32.54 33.04 32.26 32.70 3,067,178 +0.24(+0.74%)
May 12, 2010 31.81 32.57 31.81 32.46 3,504,990 +0.77(+2.43%)
May 11, 2010 32.10 32.34 31.58 31.69 3,824,284 +0.26(+0.83%)
May 10, 2010 31.17 31.43 31.02 31.43 4,098,641 +1.15(+3.80%)
May 07, 2010 29.56 30.72 29.34 30.28 6,723,607 -0.03(-0.10%)
May 06, 2010 31.13 31.44 28.50 30.31 100 -1.14(-3.62%)
May 05, 2010 31.59 32.24 31.33 31.45 4,236,050 -1.09(-3.35%)
May 04, 2010 32.82 32.83 32.04 32.54 5,310,809 -0.63(-1.90%)
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.