Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2009
53.86
54.64
53.19
53.88
2,852,175
+0.37(+0.69%)
Nov 27, 2009
52.22
53.74
52.00
53.51
1,377,199
-1.35(-2.46%)
Nov 25, 2009
53.40
54.99
52.94
54.86
2,716,520
+1.86(+3.51%)
Nov 24, 2009
52.85
53.40
51.91
53.00
3,036,918
+0.05(+0.09%)
Nov 23, 2009
54.23
54.29
52.68
52.95
2,385,070
+0.15(+0.28%)
Nov 20, 2009
52.88
53.14
52.38
52.80
2,283,050
-0.47(-0.88%)
Nov 19, 2009
54.14
54.65
52.87
53.27
2,494,870
-1.59(-2.90%)
Nov 18, 2009
55.59
56.02
54.58
54.86
2,809,451
-0.51(-0.92%)
Nov 17, 2009
54.70
55.37
54.25
55.37
3,296,960
+0.24(+0.44%)
Nov 16, 2009
56.48
56.72
55.03
55.13
3,320,729
-0.43(-0.77%)
Nov 13, 2009
56.36
56.47
55.09
55.56
3,034,914
-0.55(-0.98%)
Nov 12, 2009
57.21
57.67
55.78
56.11
3,482,358
-1.91(-3.29%)
Nov 11, 2009
59.45
59.68
57.57
58.02
2,923,634
-0.69(-1.18%)
Nov 10, 2009
59.09
59.29
57.86
58.71
2,322,522
-0.69(-1.16%)
Nov 09, 2009
58.36
59.64
58.36
59.40
1,747,529
+2.61(+4.60%)
Nov 06, 2009
56.91
58.44
56.54
56.79
2,639,701
-0.48(-0.84%)
Nov 05, 2009
57.06
57.94
56.55
57.27
1,691,073
+0.22(+0.39%)
Nov 04, 2009
57.32
58.37
56.91
57.05
2,798,097
+0.51(+0.90%)
Nov 03, 2009
55.06
56.82
54.65
56.54
3,117,966
+0.86(+1.54%)
Nov 02, 2009
55.64
56.72
54.94
55.68
3,035,760
+0.29(+0.52%)
Oct 30, 2009
57.29
57.62
54.68
55.39
4,394,220
-2.39(-4.14%)
Oct 29, 2009
56.02
58.00
55.92
57.78
2,315,815
+2.29(+4.13%)
Oct 28, 2009
57.97
58.08
55.30
55.49
3,486,945
-3.01(-5.15%)
Oct 27, 2009
58.73
59.51
58.35
58.50
3,198,559
-0.28(-0.48%)
Oct 26, 2009
60.27
61.35
58.55
58.78
2,791,261
-1.33(-2.21%)
Oct 23, 2009
60.17
60.27
59.81
60.11
2,410,483
-1.56(-2.53%)
Oct 22, 2009
61.06
61.80
60.11
61.67
2,368,295
+0.42(+0.69%)
Oct 21, 2009
61.17
62.76
60.73
61.25
3,528,236
-0.20(-0.33%)
Oct 20, 2009
61.19
61.73
61.13
61.45
2,464,099
-1.01(-1.62%)
Oct 19, 2009
62.77
63.19
61.90
62.46
2,328,548
+0.04(+0.06%)
Oct 16, 2009
61.84
62.79
61.63
62.42
2,057,201
-0.27(-0.43%)
Oct 15, 2009
62.54
62.95
61.91
62.69
3,381,516
-0.28(-0.44%)
Oct 14, 2009
62.20
62.97
62.15
62.97
2,804,651
+1.33(+2.16%)
Oct 13, 2009
60.84
61.80
59.96
61.64
2,519,807
+0.78(+1.28%)
Oct 12, 2009
61.59
61.81
60.62
60.86
1,036,563
+0.60(+1.00%)
Oct 09, 2009
59.96
60.72
59.73
60.26
2,492,662
+0.43(+0.72%)
Oct 08, 2009
58.05
60.00
57.51
59.83
2,875,188
+2.46(+4.29%)
Oct 07, 2009
58.24
58.33
56.82
57.37
2,085,282
-0.56(-0.97%)
Oct 06, 2009
57.45
58.57
57.33
57.93
1,977,801
+1.35(+2.39%)
Oct 05, 2009
55.55
57.02
55.01
56.58
2,213,257
+1.50(+2.72%)
Oct 02, 2009
54.49
55.90
54.18
55.08
2,650,167
-0.41(-0.74%)
Oct 01, 2009
57.80
58.01
55.41
55.49
2,572,604
-2.12(-3.68%)
Sep 30, 2009
58.35
58.66
56.80
57.61
2,517,372
-0.02(-0.03%)
Sep 29, 2009
56.55
57.89
56.21
57.63
2,315,146
+0.75(+1.32%)
Sep 28, 2009
55.80
56.90
55.38
56.88
1,962,936
+1.28(+2.30%)
Sep 25, 2009
55.83
56.58
55.07
55.60
1,971,208
-0.40(-0.71%)
Sep 24, 2009
57.82
57.87
55.75
56.00
3,306,612
-1.86(-3.21%)
Sep 23, 2009
58.46
59.10
57.54
57.86
2,607,514
-0.44(-0.75%)
Sep 22, 2009
58.00
58.69
57.77
58.30
2,526,657
+1.06(+1.85%)
Sep 21, 2009
56.21
57.52
55.89
57.24
2,851,484
-0.58(-1.00%)
Sep 18, 2009
58.90
59.24
57.54
57.82
2,815,067
-1.11(-1.88%)
Sep 17, 2009
59.38
59.78
58.54
58.93
3,754,181
-0.57(-0.96%)
Sep 16, 2009
59.70
59.95
59.09
59.50
3,020,508
+0.13(+0.22%)
Sep 15, 2009
58.97
59.57
58.41
59.37
3,232,899
+0.83(+1.42%)
Sep 14, 2009
58.20
58.70
57.65
58.54
3,323,995
-0.43(-0.73%)
Sep 11, 2009
58.27
59.08
57.64
58.97
7,456,403
+3.94(+7.16%)
Sep 10, 2009
53.28
55.23
53.10
55.03
2,411,106
+1.59(+2.98%)
Sep 09, 2009
53.01
53.67
52.36
53.44
2,702,319
+0.64(+1.21%)
Sep 08, 2009
52.93
53.30
52.17
52.80
2,315,129
+1.43(+2.78%)
Sep 04, 2009
50.60
51.56
50.43
51.37
1,601,657
+1.04(+2.07%)
Sep 03, 2009
50.08
50.89
49.96
50.33
1,964,660
+0.52(+1.04%)
Sep 02, 2009
50.01
50.35
49.71
49.81
2,149,896
-0.69(-1.37%)
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
.