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 31, 2012 21.59 22.39 21.57 22.25 11,382,606 +0.48(+2.20%)
Jul 30, 2012 21.26 21.91 21.25 21.77 7,830,268 +0.55(+2.59%)
Jul 27, 2012 20.37 21.43 20.25 21.22 11,311,340 +1.06(+5.26%)
Jul 26, 2012 19.96 20.26 19.81 20.16 5,692,075 +0.38(+1.92%)
Jul 25, 2012 20.04 20.42 19.58 19.78 8,813,137 -0.60(-2.94%)
Jul 24, 2012 20.94 21.25 20.29 20.38 9,412,999 -0.73(-3.46%)
Jul 23, 2012 20.09 21.27 19.85 21.11 10,183,580 +0.57(+2.78%)
Jul 20, 2012 20.54 20.61 20.25 20.54 5,551,387 -0.18(-0.87%)
Jul 19, 2012 20.63 20.85 20.49 20.72 6,145,615 +0.21(+1.02%)
Jul 18, 2012 20.32 20.64 20.23 20.51 6,428,195 +0.14(+0.69%)
Jul 17, 2012 19.78 20.42 19.55 20.37 6,407,020 +0.67(+3.40%)
Jul 16, 2012 19.56 19.85 19.49 19.70 3,677,839 +0.02(+0.10%)
Jul 13, 2012 19.69 19.95 19.55 19.68 4,785,561 +0.05(+0.25%)
Jul 12, 2012 19.49 19.75 19.18 19.63 6,886,437 -0.06(-0.30%)
Jul 11, 2012 19.76 20.05 19.52 19.69 5,024,353 +0.11(+0.56%)
Jul 10, 2012 20.33 20.48 19.40 19.58 7,124,747 -0.63(-3.12%)
Jul 09, 2012 20.02 20.36 19.81 20.21 6,152,762 +0.10(+0.50%)
Jul 06, 2012 20.23 20.76 19.97 20.11 6,540,525 -0.37(-1.81%)
Jul 05, 2012 20.49 20.73 20.27 20.48 5,742,328 -0.50(-2.38%)
Jul 03, 2012 20.88 21.25 20.62 20.98 3,676,912 +0.51(+2.49%)
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.