Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EnCana Corporation (TSX: 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 (%)
Oct 31, 2011 22.29 22.29 21.60 21.62 1,879,972 -0.68(-3.05%)
Oct 28, 2011 21.80 22.32 21.77 22.30 1,919,056 +0.35(+1.59%)
Oct 27, 2011 21.50 22.29 21.44 21.95 3,319,309 +0.87(+4.13%)
Oct 26, 2011 20.81 21.16 20.74 21.08 3,001,617 +0.36(+1.74%)
Oct 25, 2011 21.29 21.29 20.70 20.72 2,232,945 -0.35(-1.66%)
Oct 24, 2011 21.10 21.33 21.00 21.07 2,400,691 -0.03(-0.14%)
Oct 21, 2011 20.70 21.11 20.51 21.10 3,173,788 +0.66(+3.23%)
Oct 20, 2011 20.70 20.75 19.68 20.44 2,481,129 -0.11(-0.54%)
Oct 19, 2011 20.97 21.00 20.54 20.55 1,427,861 -0.33(-1.58%)
Oct 18, 2011 20.30 20.97 20.02 20.88 2,033,929 +0.61(+3.01%)
Oct 17, 2011 21.10 21.12 20.15 20.27 2,619,860 -0.81(-3.84%)
Oct 14, 2011 20.97 21.28 20.82 21.08 4,955,154 +0.31(+1.49%)
Oct 13, 2011 20.85 20.85 20.23 20.77 1,696,114 -0.01(-0.05%)
Oct 12, 2011 20.30 21.00 20.09 20.78 2,017,595 +0.72(+3.59%)
Oct 11, 2011 20.16 20.20 19.76 20.06 1,759,341 +0.35(+1.78%)
Oct 07, 2011 20.50 20.60 19.50 19.71 3,279,114 -0.94(-4.55%)
Oct 06, 2011 19.68 20.68 20.21 20.65 3,667,006 +1.06(+5.41%)
Oct 05, 2011 19.88 20.18 19.53 19.59 2,887,670 -0.27(-1.36%)
Oct 04, 2011 19.15 19.91 18.71 19.86 2,683,808 +0.32(+1.64%)
Oct 03, 2011 19.85 19.99 19.38 19.54 2,165,748 -0.63(-3.12%)
Sep 30, 2011 20.13 20.27 19.86 20.17 2,940,737 -0.17(-0.84%)
Sep 29, 2011 20.48 20.79 19.95 20.34 2,915,241 +0.13(+0.64%)
Sep 28, 2011 21.06 21.17 20.17 20.21 1,957,976 -0.85(-4.04%)
Sep 27, 2011 21.23 21.96 20.98 21.06 2,315,035 +0.11(+0.53%)
Sep 26, 2011 20.62 20.95 20.20 20.95 3,282,309 +0.26(+1.26%)
Sep 23, 2011 20.74 20.89 20.46 20.69 1,763,283 -0.14(-0.67%)
Sep 22, 2011 21.02 21.24 20.42 20.83 7,454,808 -0.91(-4.19%)
Sep 21, 2011 22.76 22.89 21.74 21.74 1,925,995 -0.95(-4.19%)
Sep 20, 2011 22.75 23.17 22.54 22.69 1,865,873 -0.01(-0.04%)
Sep 19, 2011 22.86 22.98 22.46 22.70 1,430,529 -0.58(-2.49%)
Sep 16, 2011 23.64 23.70 23.26 23.28 5,017,260 -0.36(-1.52%)
Sep 15, 2011 23.68 23.68 23.16 23.64 2,284,077 +0.38(+1.63%)
Sep 14, 2011 22.83 23.44 22.52 23.26 2,419,790 +0.58(+2.56%)
Sep 13, 2011 22.54 22.91 22.33 22.68 2,324,580 +0.14(+0.62%)
Sep 12, 2011 22.50 22.88 22.26 22.54 2,765,514 -0.27(-1.18%)
Sep 09, 2011 23.30 23.36 22.64 22.81 2,583,800 -0.84(-3.55%)
Sep 08, 2011 23.75 23.97 23.30 23.65 2,458,488 -0.35(-1.46%)
Sep 07, 2011 23.60 24.02 23.50 24.00 1,801,897 +0.63(+2.70%)
Sep 06, 2011 23.76 23.98 23.10 23.37 2,998,496 -1.15(-4.69%)
Sep 02, 2011 24.42 24.73 24.31 24.52 1,143,914 -0.45(-1.80%)
Sep 01, 2011 24.97 25.14 24.66 24.97 2,564,540 +0.10(+0.40%)
Aug 31, 2011 24.48 24.97 24.33 24.87 2,177,740 +0.55(+2.26%)
Aug 30, 2011 24.10 24.43 23.86 24.32 2,086,102 +0.21(+0.87%)
Aug 29, 2011 24.47 24.50 24.06 24.11 1,397,721 +0.25(+1.05%)
Aug 26, 2011 23.96 24.21 23.35 23.86 1,365,800 -0.14(-0.58%)
Aug 25, 2011 25.00 25.01 23.77 24.00 2,648,920 -0.89(-3.58%)
Aug 24, 2011 24.45 25.00 24.26 24.89 2,334,438 +0.60(+2.47%)
Aug 23, 2011 23.75 24.40 23.51 24.29 2,404,066 +0.89(+3.80%)
Aug 22, 2011 23.99 23.99 23.09 23.40 1,704,196 +0.29(+1.25%)
Aug 19, 2011 23.50 23.96 23.11 23.11 2,833,400 -0.56(-2.37%)
Aug 18, 2011 24.75 24.75 23.57 23.67 3,693,553 -1.59(-6.29%)
Aug 17, 2011 25.23 25.76 24.95 25.26 1,820,813 +0.27(+1.08%)
Aug 16, 2011 25.50 25.63 24.77 24.99 2,271,864 -0.76(-2.95%)
Aug 15, 2011 25.48 25.93 25.40 25.75 1,365,427 +0.48(+1.90%)
Aug 12, 2011 26.00 26.15 25.15 25.27 1,939,705 -0.49(-1.90%)
Aug 11, 2011 24.48 25.93 24.35 25.76 3,476,768 +1.35(+5.53%)
Aug 10, 2011 23.89 24.99 23.61 24.41 4,841,232 +0.52(+2.18%)
Aug 09, 2011 23.69 24.01 23.00 23.89 4,475,117 +0.74(+3.20%)
Aug 08, 2011 24.10 24.50 22.92 23.15 4,553,511 -1.86(-7.44%)
Aug 05, 2011 26.00 26.10 24.67 25.01 5,189,654 -0.74(-2.87%)
Aug 04, 2011 27.17 27.18 25.66 25.75 4,863,415 -1.41(-5.19%)
Aug 03, 2011 27.00 27.18 26.51 27.16 2,425,404 +0.01(+0.04%)
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.