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 (%)
May 31, 2013 19.87 20.01 19.73 19.77 1,761,090 -0.16(-0.80%)
May 30, 2013 20.02 20.03 19.78 19.93 1,418,419 -0.12(-0.60%)
May 29, 2013 20.08 20.18 19.86 20.05 1,704,951 -0.18(-0.89%)
May 28, 2013 20.20 20.40 20.14 20.23 2,160,781 +0.07(+0.35%)
May 27, 2013 20.15 20.40 20.04 20.16 532,315 -0.12(-0.59%)
May 24, 2013 20.25 20.44 20.09 20.28 1,628,981 -0.14(-0.69%)
May 23, 2013 19.76 20.49 19.65 20.42 1,856,064 +0.37(+1.85%)
May 22, 2013 20.23 20.39 19.94 20.05 1,728,986 -0.11(-0.55%)
May 21, 2013 19.90 20.52 19.90 20.16 2,512,509 +0.72(+3.70%)
May 17, 2013 19.44 19.44 19.44 0 +0.66(+3.51%)
May 16, 2013 18.86 19.05 18.74 18.78 1,405,778 -0.16(-0.84%)
May 15, 2013 18.95 18.98 18.70 18.94 1,457,178 +0.20(+1.07%)
May 13, 2013 19.30 19.31 18.56 18.74 1,890,854 -0.58(-3.00%)
May 10, 2013 18.80 19.42 18.76 19.32 2,090,794 +0.52(+2.77%)
May 09, 2013 18.42 18.90 18.28 18.80 2,914,119 +0.42(+2.29%)
May 08, 2013 18.29 18.48 18.21 18.38 1,521,956 +0.11(+0.60%)
May 07, 2013 18.36 18.59 18.11 18.27 1,378,409 -0.14(-0.76%)
May 06, 2013 18.18 18.58 18.17 18.41 1,185,858 +0.06(+0.33%)
May 03, 2013 18.40 18.62 18.31 18.35 1,668,825 +0.12(+0.66%)
May 02, 2013 18.38 18.38 17.77 18.23 3,366,148 -0.01(-0.05%)
May 01, 2013 18.60 18.63 18.23 18.24 2,631,606 -0.33(-1.78%)
Apr 30, 2013 19.00 19.02 18.53 18.57 3,024,897 -0.43(-2.26%)
Apr 29, 2013 18.90 19.27 18.85 19.00 1,511,913 +0.21(+1.12%)
Apr 26, 2013 19.12 19.04 18.57 18.79 1,822,465 -0.25(-1.31%)
Apr 25, 2013 18.74 19.30 18.61 19.04 3,504,563 +0.32(+1.71%)
Apr 24, 2013 18.93 19.02 18.70 18.72 2,776,565 -0.24(-1.27%)
Apr 23, 2013 19.46 19.85 18.61 18.96 3,311,315 -0.33(-1.71%)
Apr 22, 2013 19.27 19.45 18.97 19.29 1,549,572 +0.12(+0.63%)
Apr 19, 2013 19.35 19.47 19.09 19.17 1,833,647 -0.31(-1.59%)
Apr 18, 2013 19.09 19.57 18.55 19.48 3,264,278 +0.59(+3.12%)
Apr 17, 2013 19.13 19.30 18.70 18.89 2,563,151 -0.39(-2.02%)
Apr 16, 2013 19.10 19.40 18.86 19.28 1,760,121 +0.07(+0.36%)
Apr 15, 2013 19.57 19.65 19.14 19.21 4,466,751 -0.56(-2.83%)
Apr 12, 2013 19.51 19.89 19.39 19.77 1,533,173 +0.10(+0.51%)
Apr 11, 2013 19.68 19.85 19.36 19.67 1,350,539 -0.02(-0.10%)
Apr 10, 2013 19.49 19.85 19.39 19.69 4,342,974 +0.30(+1.55%)
Apr 09, 2013 18.87 19.41 18.78 19.39 1,654,460 +0.52(+2.76%)
Apr 08, 2013 19.16 19.34 18.84 18.87 1,408,516 -0.24(-1.26%)
Apr 05, 2013 18.39 19.21 18.30 19.11 2,852,414 +0.57(+3.07%)
Apr 04, 2013 18.65 18.77 18.45 18.54 1,624,422 -0.12(-0.64%)
Apr 03, 2013 19.33 19.39 18.52 18.66 2,545,732 -0.77(-3.96%)
Apr 02, 2013 19.50 19.57 19.35 19.43 1,829,207 -0.11(-0.56%)
Apr 01, 2013 19.76 19.80 19.43 19.54 1,300,550 -0.22(-1.11%)
Mar 28, 2013 19.76 19.76 19.76 0 +0.11(+0.56%)
Mar 27, 2013 19.52 19.89 19.34 19.65 1,302,438 +0.10(+0.51%)
Mar 26, 2013 19.60 19.60 19.36 19.55 1,412,330 +0.08(+0.41%)
Mar 25, 2013 19.57 19.63 19.37 19.47 1,157,397 -0.01(-0.05%)
Mar 22, 2013 19.55 19.75 19.31 19.48 1,818,353 -0.03(-0.15%)
Mar 21, 2013 19.92 20.01 19.50 19.51 3,414,357 -0.41(-2.06%)
Mar 20, 2013 20.40 20.40 19.83 19.92 2,254,026 -0.28(-1.39%)
Mar 19, 2013 20.49 20.59 20.04 20.20 3,521,389 -0.21(-1.03%)
Mar 18, 2013 20.50 20.72 20.34 20.41 3,445,628 -0.32(-1.54%)
Mar 15, 2013 20.43 20.98 20.25 20.73 5,727,896 +0.30(+1.47%)
Mar 14, 2013 19.50 20.50 19.43 20.43 2,921,334 +0.93(+4.77%)
Mar 13, 2013 19.70 19.72 19.37 19.50 2,019,751 -0.44(-2.21%)
Mar 12, 2013 19.92 20.16 19.79 19.94 2,239,154 -0.06(-0.30%)
Mar 11, 2013 19.80 20.02 19.52 20.00 2,388,104 +0.08(+0.40%)
Mar 08, 2013 19.52 20.10 19.44 19.92 5,319,692 +0.31(+1.58%)
Mar 07, 2013 18.85 19.80 18.77 19.61 3,178,885 +0.76(+4.03%)
Mar 06, 2013 18.42 18.96 18.26 18.85 1,388,878 +0.62(+3.40%)
Mar 05, 2013 18.14 18.40 18.11 18.23 1,609,841 +0.21(+1.17%)
Mar 04, 2013 18.31 18.35 18.00 18.02 971,196 -0.30(-1.64%)
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.