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 (%)
Jul 31, 2009 56.20 58.20 55.64 57.78 1,768,585 +1.13(+1.99%)
Jul 30, 2009 56.60 57.29 56.29 56.65 2,042,601 +0.89(+1.60%)
Jul 29, 2009 56.08 56.18 55.00 55.76 1,716,597 -1.13(-1.99%)
Jul 28, 2009 57.47 58.37 56.39 56.89 1,758,910 -1.73(-2.95%)
Jul 27, 2009 58.60 58.95 57.69 58.62 1,520,525 +0.06(+0.10%)
Jul 24, 2009 59.00 59.16 58.21 58.56 980,985 -0.52(-0.88%)
Jul 23, 2009 57.35 59.68 57.05 59.08 1,823,926 +1.43(+2.48%)
Jul 22, 2009 57.40 58.47 57.05 57.65 1,309,076 -0.50(-0.86%)
Jul 21, 2009 58.55 58.75 57.52 58.15 1,819,786 -0.07(-0.12%)
Jul 20, 2009 57.44 58.35 57.06 58.22 1,288,524 +1.63(+2.88%)
Jul 17, 2009 56.40 57.41 55.40 56.59 1,582,888 +0.78(+1.40%)
Jul 16, 2009 54.09 56.20 54.00 55.81 1,778,854 +1.36(+2.50%)
Jul 15, 2009 54.99 55.60 54.45 54.45 1,965,184 +0.35(+0.65%)
Jul 14, 2009 54.70 54.74 53.38 54.10 1,642,789 +0.04(+0.07%)
Jul 13, 2009 53.39 54.06 52.61 54.06 1,393,968 +0.39(+0.73%)
Jul 10, 2009 52.69 53.67 51.75 53.67 1,217,730 +0.43(+0.81%)
Jul 09, 2009 52.40 54.00 52.23 53.24 2,291,677 +1.07(+2.05%)
Jul 08, 2009 52.60 53.30 51.34 52.17 2,213,132 -0.88(-1.66%)
Jul 07, 2009 53.15 53.85 52.76 53.05 1,824,263 +0.00(+0.00%)
Jul 06, 2009 54.00 54.00 52.77 53.05 2,380,567 -2.30(-4.16%)
Jul 03, 2009 56.00 56.35 55.26 55.35 465,595 -0.61(-1.09%)
Jul 02, 2009 56.99 57.18 55.83 55.96 1,897,754 -1.71(-2.97%)
Jun 30, 2009 57.59 58.41 56.96 57.67 1,710,343 +0.11(+0.19%)
Jun 29, 2009 57.65 57.79 57.21 57.56 1,143,941 +0.75(+1.32%)
Jun 26, 2009 57.65 57.65 56.30 56.81 1,941,631 -0.77(-1.34%)
Jun 25, 2009 55.90 57.88 56.49 57.58 1,868,085 +1.92(+3.45%)
Jun 24, 2009 55.50 56.49 55.23 55.66 1,597,168 +0.63(+1.14%)
Jun 23, 2009 55.14 55.25 53.85 55.03 1,786,623 +0.37(+0.68%)
Jun 22, 2009 57.28 57.29 54.56 54.66 2,563,493 -3.35(-5.77%)
Jun 19, 2009 58.46 58.60 57.16 58.01 3,804,385 +0.13(+0.22%)
Jun 18, 2009 57.05 58.22 56.61 57.88 2,351,735 +0.88(+1.54%)
Jun 17, 2009 58.99 59.00 57.00 57.00 2,243,025 -1.99(-3.37%)
Jun 16, 2009 61.57 61.59 58.76 58.99 2,288,531 -1.35(-2.24%)
Jun 15, 2009 61.96 62.00 59.83 60.34 1,807,788 -1.65(-2.66%)
Jun 12, 2009 62.14 62.62 61.70 61.99 1,517,493 -1.00(-1.59%)
Jun 11, 2009 61.85 63.35 61.42 62.99 2,137,077 +0.71(+1.14%)
Jun 10, 2009 61.35 62.56 60.57 62.28 2,635,419 +1.54(+2.54%)
Jun 09, 2009 61.25 61.25 60.38 60.74 1,866,774 -0.01(-0.02%)
Jun 08, 2009 60.26 61.10 60.02 60.75 1,819,376 -0.45(-0.74%)
Jun 05, 2009 61.52 61.62 60.04 61.20 1,668,087 +0.79(+1.31%)
Jun 04, 2009 61.47 61.59 60.01 60.41 1,484,925 +0.43(+0.72%)
Jun 03, 2009 61.85 62.00 59.55 59.98 2,073,552 -2.72(-4.34%)
Jun 02, 2009 62.38 62.98 61.54 62.70 2,157,599 -0.15(-0.24%)
Jun 01, 2009 62.00 63.12 61.80 62.85 1,982,259 +2.85(+4.75%)
May 29, 2009 61.38 61.76 60.00 60.00 2,529,364 -0.72(-1.19%)
May 28, 2009 59.65 61.29 58.80 60.72 2,769,575 +1.35(+2.27%)
May 27, 2009 60.15 60.82 59.11 59.37 1,916,425 +0.00(+0.00%)
May 26, 2009 57.70 59.63 57.33 59.37 2,199,284 +0.88(+1.50%)
May 25, 2009 58.08 58.60 57.76 58.49 457,620 +0.48(+0.83%)
May 22, 2009 59.25 59.35 57.85 58.01 2,787,080 -0.75(-1.28%)
May 21, 2009 60.94 61.00 58.40 58.76 2,721,938 -3.50(-5.62%)
May 20, 2009 62.07 63.62 61.37 62.26 2,243,040 +0.65(+1.06%)
May 19, 2009 60.45 61.78 60.06 61.61 1,934,305 +1.92(+3.22%)
May 17, 2009 60.47 60.80 59.65 59.69 365,879 +0.67(+1.14%)
May 15, 2009 60.47 60.80 58.67 59.02 1,498,236 -1.28(-2.12%)
May 14, 2009 59.52 61.22 58.79 60.30 2,216,183 +0.12(+0.20%)
May 13, 2009 62.40 62.45 59.83 60.18 3,093,752 -2.83(-4.49%)
May 12, 2009 64.11 64.30 62.09 63.01 2,353,864 -0.03(-0.05%)
May 11, 2009 63.18 63.50 62.51 63.04 2,017,959 -2.38(-3.64%)
May 08, 2009 62.60 65.71 62.11 65.42 3,736,847 +4.10(+6.69%)
May 07, 2009 62.50 63.21 60.02 61.32 2,939,877 +0.12(+0.20%)
May 06, 2009 59.95 61.40 59.50 61.20 2,027,972 +2.18(+3.69%)
May 05, 2009 59.80 59.80 57.75 59.02 2,164,645 -0.98(-1.63%)
May 04, 2009 57.25 60.23 59.45 60.00 3,071,908 +2.99(+5.24%)
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.