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 (%)
Dec 31, 2009
32.65
32.39
32.39
32.39
1,343,200
-0.07(-0.22%)
Dec 30, 2009
32.58
32.70
32.34
32.46
1,245,473
-0.34(-1.04%)
Dec 29, 2009
33.33
33.61
32.75
32.80
1,845,928
-0.12(-0.36%)
Dec 28, 2009
33.01
33.19
32.71
32.92
1,098,536
+0.15(+0.46%)
Dec 24, 2009
32.33
32.97
32.24
32.77
978,782
+0.52(+1.61%)
Dec 23, 2009
31.86
32.29
31.78
32.25
2,058,786
+0.75(+2.38%)
Dec 22, 2009
31.53
31.64
31.10
31.50
1,720,660
+0.33(+1.06%)
Dec 21, 2009
31.36
31.44
31.00
31.17
2,299,145
+0.43(+1.40%)
Dec 18, 2009
30.98
31.12
30.46
30.74
3,636,842
+0.20(+0.65%)
Dec 17, 2009
30.43
30.75
30.16
30.54
3,085,918
-0.58(-1.86%)
Dec 16, 2009
30.58
31.25
30.40
31.12
2,957,473
+0.69(+2.27%)
Dec 15, 2009
29.99
30.61
29.84
30.43
3,620,676
+0.76(+2.56%)
Dec 14, 2009
29.80
29.83
29.50
29.67
4,129,737
+1.41(+4.99%)
Dec 11, 2009
28.37
28.57
28.15
28.26
3,183,952
+0.06(+0.21%)
Dec 10, 2009
28.52
28.52
27.81
28.20
4,069,216
+0.11(+0.39%)
Dec 09, 2009
28.47
28.47
27.56
28.09
5,372,850
-23.00(-45.02%)
Dec 08, 2009
51.53
51.70
50.82
51.09
2,516,200
-0.91(-1.75%)
Dec 07, 2009
51.85
52.69
51.83
52.00
2,249,680
-0.31(-0.59%)
Dec 04, 2009
53.17
53.80
51.75
52.31
3,345,703
+0.20(+0.38%)
Dec 03, 2009
53.59
53.59
51.86
52.11
3,737,121
-1.58(-2.94%)
Dec 02, 2009
55.18
55.20
53.30
53.69
3,753,447
-1.40(-2.54%)
Dec 01, 2009
54.67
55.43
54.61
55.09
2,892,930
+1.21(+2.25%)
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%)
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
.