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 (%)
Feb 26, 2010 32.47 32.96 32.38 32.78 3,417,993 +0.34(+1.05%)
Feb 25, 2010 31.53 32.57 31.31 32.44 3,232,857 +0.18(+0.56%)
Feb 24, 2010 31.94 32.59 31.94 32.26 2,274,257 +0.30(+0.94%)
Feb 23, 2010 32.41 32.58 31.75 31.96 2,878,284 -0.55(-1.69%)
Feb 22, 2010 33.64 33.86 32.43 32.51 3,248,942 -0.96(-2.87%)
Feb 19, 2010 33.50 33.76 33.22 33.47 2,571,354 +0.39(+1.18%)
Feb 18, 2010 33.20 33.70 33.06 33.08 2,725,256 +0.06(+0.18%)
Feb 17, 2010 33.16 34.02 32.99 33.02 5,215,959 -0.15(-0.45%)
Feb 16, 2010 32.37 33.39 32.37 33.17 3,489,685 +1.26(+3.95%)
Feb 12, 2010 31.22 31.91 31.91 31.91 4,016,200 +0.41(+1.30%)
Feb 11, 2010 30.68 31.51 30.63 31.50 4,240,656 +0.86(+2.81%)
Feb 10, 2010 30.73 31.00 30.09 30.64 3,852,423 -0.04(-0.13%)
Feb 09, 2010 30.79 31.16 30.48 30.68 4,066,557 +0.35(+1.15%)
Feb 08, 2010 30.58 31.15 30.26 30.33 2,991,694 -0.12(-0.39%)
Feb 05, 2010 30.83 31.00 29.50 30.45 4,281,902 -0.29(-0.94%)
Feb 04, 2010 32.01 32.09 30.64 30.74 5,061,258 -1.53(-4.74%)
Feb 03, 2010 32.32 32.54 32.01 32.27 2,833,440 -0.07(-0.22%)
Feb 02, 2010 31.94 32.40 31.57 32.34 3,464,083 +0.98(+3.13%)
Feb 01, 2010 31.07 31.65 30.93 31.36 3,113,662 +0.77(+2.51%)
Jan 29, 2010 31.29 31.79 30.50 30.59 4,754,598 -0.85(-2.70%)
Jan 28, 2010 31.75 31.75 31.34 31.44 4,312,140 -0.03(-0.10%)
Jan 27, 2010 31.62 31.76 30.77 31.47 4,965,507 -0.36(-1.13%)
Jan 26, 2010 32.10 32.31 31.69 31.83 3,634,539 -0.65(-2.00%)
Jan 25, 2010 32.53 32.80 32.18 32.48 3,193,152 +0.25(+0.78%)
Jan 22, 2010 32.41 32.86 31.92 32.23 6,013,072 -0.22(-0.68%)
Jan 21, 2010 33.92 33.97 32.42 32.45 5,833,328 -1.34(-3.97%)
Jan 20, 2010 33.80 33.92 33.27 33.79 3,870,314 -0.83(-2.40%)
Jan 19, 2010 34.53 34.67 34.20 34.62 2,679,965 +0.13(+0.38%)
Jan 15, 2010 34.97 34.49 34.49 34.49 4,063,400 -0.52(-1.49%)
Jan 14, 2010 35.62 35.63 34.91 35.01 3,785,267 -0.18(-0.51%)
Jan 13, 2010 34.76 35.27 33.92 35.19 4,550,811 +0.99(+2.89%)
Jan 12, 2010 33.99 34.60 33.77 34.20 3,356,634 -0.28(-0.81%)
Jan 11, 2010 35.23 35.44 33.94 34.48 3,746,802 -0.51(-1.46%)
Jan 08, 2010 34.78 34.99 34.14 34.99 3,151,675 +0.16(+0.46%)
Jan 07, 2010 35.04 35.04 34.40 34.83 3,446,009 -0.19(-0.54%)
Jan 06, 2010 34.79 35.15 34.45 35.02 3,199,625 +0.42(+1.21%)
Jan 05, 2010 34.50 34.89 33.85 34.60 3,289,658 +0.40(+1.17%)
Jan 04, 2010 33.53 34.27 33.17 34.20 2,992,194 +1.81(+5.59%)
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%)
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.