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 (%)
May 31, 2013 19.33 19.36 19.03 19.03 3,958,845 -0.35(-1.81%)
May 30, 2013 19.35 19.43 19.13 19.38 4,688,512 +0.03(+0.16%)
May 29, 2013 19.38 19.48 19.13 19.35 3,183,629 -0.11(-0.57%)
May 28, 2013 19.60 19.74 19.37 19.46 4,009,041 -0.20(-1.02%)
May 24, 2013 19.59 19.78 19.45 19.66 4,224,801 -0.17(-0.86%)
May 23, 2013 19.10 19.91 19.00 19.83 6,185,258 +0.52(+2.69%)
May 22, 2013 19.57 19.78 19.19 19.31 4,043,222 -0.33(-1.68%)
May 21, 2013 19.48 19.97 19.34 19.64 5,939,556 -0.09(-0.46%)
May 20, 2013 18.92 19.77 18.90 19.73 5,412,813 +0.84(+4.45%)
May 17, 2013 18.37 19.00 18.27 18.89 5,297,186 +0.45(+2.44%)
May 16, 2013 18.55 18.76 18.37 18.44 3,661,916 -0.19(-1.02%)
May 15, 2013 18.55 18.64 18.35 18.63 4,240,970 +0.11(+0.59%)
May 13, 2013 19.10 19.13 18.35 18.52 5,505,875 -0.58(-3.04%)
May 10, 2013 18.59 19.20 18.50 19.10 6,097,300 +0.44(+2.36%)
May 09, 2013 18.31 18.84 18.21 18.66 5,351,879 +0.31(+1.69%)
May 08, 2013 18.22 18.43 18.14 18.35 2,662,414 +0.16(+0.88%)
May 07, 2013 18.31 18.49 18.00 18.19 3,023,943 -0.07(-0.38%)
May 06, 2013 18.12 18.42 18.02 18.26 2,158,434 +0.06(+0.33%)
May 03, 2013 18.20 18.39 18.08 18.20 3,059,992 +0.12(+0.66%)
May 02, 2013 18.17 18.24 17.63 18.08 7,004,510 -0.01(-0.06%)
May 01, 2013 18.40 18.48 18.07 18.09 5,910,033 -0.36(-1.95%)
Apr 30, 2013 18.80 18.84 18.38 18.45 6,529,218 -0.33(-1.76%)
Apr 29, 2013 18.63 19.01 18.56 18.78 3,504,454 +0.31(+1.68%)
Apr 26, 2013 18.68 18.65 18.25 18.47 4,072,060 -0.18(-0.97%)
Apr 25, 2013 18.36 18.92 18.22 18.65 6,405,059 +0.36(+1.97%)
Apr 24, 2013 18.49 18.52 18.20 18.29 7,961,000 -0.20(-1.08%)
Apr 23, 2013 19.20 19.36 18.12 18.49 7,998,346 -0.30(-1.60%)
Apr 22, 2013 18.80 18.96 18.44 18.79 4,602,001 +0.09(+0.48%)
Apr 19, 2013 18.93 19.00 18.61 18.70 4,451,296 -0.25(-1.32%)
Apr 18, 2013 18.50 19.08 18.07 18.95 5,276,299 +0.54(+2.93%)
Apr 17, 2013 18.71 18.81 18.19 18.41 4,249,191 -0.49(-2.59%)
Apr 16, 2013 18.87 19.02 18.42 18.90 3,376,677 +0.16(+0.85%)
Apr 15, 2013 19.26 19.26 18.71 18.74 3,861,179 -0.79(-4.05%)
Apr 12, 2013 19.31 19.63 19.16 19.53 3,891,419 +0.08(+0.41%)
Apr 11, 2013 19.46 19.64 19.15 19.45 3,238,958 +0.03(+0.15%)
Apr 10, 2013 19.15 19.57 19.10 19.42 3,657,518 +0.37(+1.94%)
Apr 09, 2013 18.58 19.12 18.48 19.05 2,897,888 +0.46(+2.47%)
Apr 08, 2013 18.78 18.98 18.52 18.59 4,269,160 -0.20(-1.06%)
Apr 05, 2013 18.07 18.88 17.91 18.79 8,200,290 +0.49(+2.68%)
Apr 04, 2013 18.39 18.48 18.18 18.30 3,572,590 -0.09(-0.49%)
Apr 03, 2013 19.12 19.13 18.28 18.39 4,943,314 -0.75(-3.92%)
Apr 02, 2013 19.28 19.32 19.06 19.14 3,412,710 -0.09(-0.47%)
Apr 01, 2013 19.45 19.48 19.11 19.23 3,107,822 -0.23(-1.18%)
Mar 28, 2013 19.30 19.67 19.16 19.46 4,706,029 +0.13(+0.67%)
Mar 27, 2013 19.19 19.57 19.04 19.33 3,810,912 +0.12(+0.62%)
Mar 26, 2013 19.20 19.26 19.02 19.21 2,171,184 +0.14(+0.73%)
Mar 25, 2013 19.13 19.25 18.99 19.07 3,826,970 +0.04(+0.21%)
Mar 22, 2013 19.10 19.28 18.89 19.03 4,363,888 -0.02(-0.10%)
Mar 21, 2013 19.39 19.55 19.02 19.05 4,567,898 -0.36(-1.85%)
Mar 20, 2013 19.82 19.90 19.34 19.41 3,462,603 -0.26(-1.32%)
Mar 19, 2013 20.00 20.07 19.49 19.67 3,857,763 -0.29(-1.45%)
Mar 18, 2013 20.09 20.29 19.90 19.96 4,383,670 -0.38(-1.87%)
Mar 15, 2013 20.01 20.55 19.85 20.34 9,517,853 +0.34(+1.70%)
Mar 14, 2013 18.99 20.06 18.92 20.00 7,733,370 +1.03(+5.43%)
Mar 13, 2013 19.16 19.23 18.85 18.97 3,631,096 -0.46(-2.37%)
Mar 12, 2013 19.47 19.65 19.28 19.43 4,979,313 -0.04(-0.21%)
Mar 11, 2013 19.27 19.50 19.00 19.47 3,594,524 +0.13(+0.67%)
Mar 08, 2013 19.07 19.58 18.96 19.34 8,261,708 +0.30(+1.58%)
Mar 07, 2013 18.26 19.24 18.23 19.04 10,763,535 +0.76(+4.16%)
Mar 06, 2013 17.84 18.41 17.77 18.28 7,495,542 +0.53(+2.99%)
Mar 05, 2013 17.69 17.88 17.64 17.75 4,001,958 +0.21(+1.20%)
Mar 04, 2013 17.78 17.86 17.51 17.54 4,237,814 -0.30(-1.68%)
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.