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 (%)
Apr 30, 2009 46.34 47.84 45.41 45.73 3,436,368 -0.32(-0.69%)
Apr 29, 2009 45.41 46.59 45.18 46.05 2,828,141 +1.68(+3.79%)
Apr 28, 2009 43.50 44.96 43.43 44.37 2,362,740 -0.06(-0.14%)
Apr 27, 2009 44.29 45.28 43.86 44.43 2,637,868 -1.24(-2.72%)
Apr 24, 2009 46.77 47.64 45.55 45.67 4,418,365 -0.04(-0.09%)
Apr 23, 2009 44.36 46.26 44.11 45.71 3,689,183 +1.47(+3.32%)
Apr 22, 2009 42.78 45.08 42.47 44.24 4,267,061 +1.78(+4.19%)
Apr 21, 2009 42.27 43.27 40.97 42.46 4,317,553 -0.23(-0.54%)
Apr 20, 2009 43.99 44.01 42.51 42.69 2,534,389 -2.64(-5.82%)
Apr 17, 2009 44.87 45.92 44.87 45.33 2,629,515 +0.55(+1.23%)
Apr 16, 2009 44.77 45.00 43.74 44.78 2,753,504 +0.28(+0.63%)
Apr 15, 2009 44.85 45.27 43.13 44.50 2,925,290 -0.28(-0.63%)
Apr 14, 2009 45.83 45.83 44.41 44.78 2,792,081 -1.29(-2.80%)
Apr 13, 2009 44.14 46.67 44.01 46.07 3,508,344 +1.03(+2.29%)
Apr 09, 2009 44.87 45.51 44.43 45.04 2,605,545 +1.84(+4.26%)
Apr 08, 2009 42.41 43.69 41.76 43.20 2,632,975 +0.61(+1.43%)
Apr 07, 2009 43.16 43.21 41.81 42.59 2,521,771 -1.57(-3.56%)
Apr 06, 2009 44.20 44.33 42.71 44.16 2,697,244 -0.62(-1.38%)
Apr 03, 2009 44.17 45.64 43.74 44.78 2,588,084 +0.51(+1.15%)
Apr 02, 2009 44.01 45.15 43.44 44.27 3,195,954 +2.04(+4.83%)
Apr 01, 2009 39.83 42.57 39.70 42.23 2,944,005 +1.62(+3.99%)
Mar 31, 2009 40.67 41.41 40.24 40.61 2,663,570 +0.47(+1.17%)
Mar 30, 2009 40.66 40.79 39.31 40.14 3,101,159 -4.41(-9.90%)
Mar 26, 2009 44.13 44.89 43.74 44.55 4,553,536 +1.02(+2.34%)
Mar 25, 2009 43.96 44.50 42.47 43.53 4,260,450 -0.55(-1.25%)
Mar 24, 2009 44.35 44.88 43.93 44.08 3,283,207 -1.18(-2.61%)
Mar 23, 2009 44.49 45.28 44.43 45.26 3,596,772 +3.62(+8.69%)
Mar 20, 2009 43.00 43.63 41.54 41.64 2,984,728 -1.10(-2.58%)
Mar 19, 2009 42.03 43.69 41.67 42.74 5,237,102 +2.00(+4.92%)
Mar 18, 2009 40.10 41.07 38.60 40.74 5,140,273 +0.27(+0.67%)
Mar 17, 2009 39.55 40.55 38.89 40.47 3,920,203 +1.20(+3.06%)
Mar 16, 2009 38.46 40.21 38.15 39.27 4,688,715 +0.41(+1.06%)
Mar 13, 2009 38.90 39.52 38.63 38.86 0 -0.15(-0.38%)
Mar 12, 2009 38.28 39.10 37.34 39.01 4,333,757 +0.77(+2.01%)
Mar 11, 2009 38.68 38.94 37.32 38.24 5,219,349 +0.03(+0.08%)
Mar 10, 2009 38.67 39.16 37.70 38.21 5,118,189 +0.66(+1.76%)
Mar 09, 2009 36.85 38.65 36.78 37.55 3,830,937 -0.26(-0.69%)
Mar 06, 2009 38.32 39.03 36.55 37.81 0 +0.36(+0.96%)
Mar 05, 2009 38.27 38.47 36.95 37.45 2,990,631 -1.75(-4.46%)
Mar 04, 2009 38.05 39.84 37.67 39.20 4,601,145 +2.87(+7.90%)
Mar 02, 2009 38.39 38.66 35.46 36.33 5,815,744 -3.04(-7.72%)
Feb 27, 2009 38.17 40.11 37.28 39.37 0 +0.42(+1.08%)
Feb 26, 2009 39.52 40.30 38.63 38.95 4,765,175 +0.63(+1.64%)
Feb 25, 2009 37.27 39.01 36.93 38.32 7,381,159 +1.21(+3.26%)
Feb 24, 2009 35.93 37.88 35.93 37.11 10,151,587 +1.21(+3.37%)
Feb 23, 2009 39.45 39.73 35.70 35.90 5,185,138 -2.81(-7.26%)
Feb 20, 2009 38.86 39.60 38.38 38.71 5,188,614 -1.01(-2.54%)
Feb 19, 2009 40.10 40.43 39.22 39.72 4,958,894 +0.36(+0.91%)
Feb 18, 2009 40.96 41.16 38.97 39.36 4,413,659 -1.08(-2.67%)
Feb 17, 2009 41.75 41.80 40.33 40.44 5,282,511 -3.21(-7.35%)
Feb 13, 2009 43.12 44.41 42.78 43.65 3,128,821 +0.75(+1.75%)
Feb 12, 2009 42.58 42.90 41.34 42.90 4,426,899 -0.20(-0.46%)
Feb 11, 2009 44.58 45.10 42.76 43.10 5,059,837 -1.40(-3.15%)
Feb 10, 2009 47.86 48.00 44.00 44.50 4,894,314 -2.90(-6.12%)
Feb 09, 2009 46.61 48.04 46.61 47.40 4,408,222 +1.35(+2.93%)
Feb 06, 2009 44.70 46.49 43.38 46.05 5,109,428 +1.09(+2.42%)
Feb 05, 2009 43.52 45.20 43.19 44.96 4,111,381 +0.91(+2.07%)
Feb 04, 2009 43.98 44.85 43.51 44.05 2,845,279 +0.17(+0.39%)
Feb 03, 2009 44.40 44.41 43.23 43.88 3,223,028 -0.13(-0.30%)
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.