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 (%)
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%)
May 03, 2010 33.38 33.57 32.88 33.17 3,246,017 +0.10(+0.30%)
Apr 30, 2010 32.96 33.63 32.47 33.07 4,964,548 +0.30(+0.91%)
Apr 29, 2010 32.76 33.16 32.48 32.77 4,423,497 +0.38(+1.18%)
Apr 28, 2010 32.45 32.59 31.86 32.39 3,002,532 +0.24(+0.75%)
Apr 27, 2010 32.77 33.49 32.08 32.15 5,474,812 -0.85(-2.58%)
Apr 26, 2010 32.70 33.21 32.47 33.00 4,171,311 +0.33(+1.01%)
Apr 23, 2010 31.82 32.79 31.80 32.67 3,713,932 +0.85(+2.67%)
Apr 22, 2010 31.45 31.91 30.96 31.82 3,390,671 +0.13(+0.41%)
Apr 21, 2010 32.53 32.70 31.34 31.69 5,867,053 -0.06(-0.19%)
Apr 20, 2010 31.31 31.97 31.30 31.75 152,835 +0.75(+2.42%)
Apr 19, 2010 30.71 31.18 30.48 31.00 2,934,254 -0.14(-0.45%)
Apr 16, 2010 31.51 31.67 30.79 31.14 3,573,375 -0.68(-2.14%)
Apr 15, 2010 31.78 31.97 31.61 31.82 2,855,318 +0.00(+0.00%)
Apr 14, 2010 32.45 32.45 31.61 31.82 4,481,288 -0.42(-1.30%)
Apr 13, 2010 32.00 32.39 31.45 32.24 2,353,076 +0.18(+0.56%)
Apr 12, 2010 32.13 32.46 31.92 32.06 2,512,530 -0.11(-0.34%)
Apr 09, 2010 32.28 32.56 32.09 32.17 2,237,716 +0.06(+0.19%)
Apr 08, 2010 31.85 32.22 31.38 32.11 4,058,173 -0.05(-0.16%)
Apr 07, 2010 32.87 32.90 31.96 32.16 4,019,316 -0.65(-1.98%)
Apr 06, 2010 32.90 33.24 32.77 32.81 4,005,109 -0.05(-0.15%)
Apr 05, 2010 32.04 33.01 31.90 32.86 4,001,954 +1.09(+3.43%)
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.