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 (%)
May 31, 2012
19.74
20.06
19.44
19.89
7,862,305
+0.04(+0.20%)
May 30, 2012
20.37
20.38
19.77
19.85
5,218,248
-0.93(-4.48%)
May 29, 2012
20.71
21.15
20.60
20.78
6,714,637
+0.28(+1.37%)
May 25, 2012
20.14
20.59
20.14
20.50
6,228,824
+0.24(+1.18%)
May 24, 2012
20.69
20.71
19.93
20.26
6,575,935
-0.33(-1.60%)
May 23, 2012
20.16
20.66
19.71
20.59
7,315,778
+0.10(+0.49%)
May 22, 2012
20.40
20.61
20.14
20.49
9,761,965
+0.15(+0.74%)
May 21, 2012
19.70
20.47
19.70
20.34
6,159,093
+0.71(+3.62%)
May 18, 2012
19.64
19.90
19.47
19.63
8,659,598
+0.10(+0.51%)
May 17, 2012
19.87
20.02
19.46
19.53
8,186,770
-0.38(-1.91%)
May 16, 2012
20.03
20.66
19.82
19.91
7,316,139
-0.09(-0.45%)
May 15, 2012
20.47
20.73
19.92
20.00
7,299,321
-0.51(-2.49%)
May 14, 2012
20.81
20.94
20.50
20.51
5,871,351
-0.69(-3.25%)
May 11, 2012
21.33
21.95
21.18
21.20
8,816,996
-0.46(-2.12%)
May 10, 2012
22.19
22.27
21.53
21.66
11,177,233
-0.56(-2.52%)
May 09, 2012
21.11
22.37
20.88
22.22
14,206,026
+0.73(+3.40%)
May 08, 2012
21.06
21.52
20.64
21.49
12,243,372
-0.05(-0.23%)
May 07, 2012
20.86
21.55
20.55
21.54
10,429,734
+0.65(+3.11%)
May 04, 2012
20.56
20.98
20.44
20.89
8,920,819
+0.02(+0.10%)
May 03, 2012
20.94
21.04
20.61
20.87
9,277,506
+0.00(+0.00%)
May 02, 2012
21.26
21.30
20.81
20.87
12,947,071
-0.71(-3.29%)
May 01, 2012
21.13
21.87
20.79
21.58
15,123,352
+0.64(+3.06%)
Apr 30, 2012
20.59
21.00
19.92
20.94
10,795,970
+0.39(+1.90%)
Apr 27, 2012
20.00
20.67
19.90
20.55
14,234,788
+0.81(+4.10%)
Apr 26, 2012
18.84
20.02
18.73
19.74
14,532,035
+1.09(+5.84%)
Apr 25, 2012
18.48
18.67
18.00
18.65
9,491,127
+0.85(+4.78%)
Apr 24, 2012
17.74
18.04
17.68
17.80
5,232,781
+0.01(+0.06%)
Apr 23, 2012
17.78
17.85
17.45
17.79
5,677,334
-0.23(-1.28%)
Apr 20, 2012
18.39
18.44
18.00
18.02
3,646,491
-0.05(-0.28%)
Apr 19, 2012
18.05
18.30
17.92
18.07
4,096,492
+0.05(+0.28%)
Apr 18, 2012
17.73
18.07
17.63
18.02
5,608,062
+0.21(+1.18%)
Apr 17, 2012
17.75
18.17
17.62
17.81
4,363,061
+0.31(+1.77%)
Apr 16, 2012
17.90
17.98
17.47
17.50
5,425,211
-0.16(-0.91%)
Apr 13, 2012
18.07
18.18
17.65
17.66
6,941,939
-0.56(-3.07%)
Apr 12, 2012
18.11
18.37
17.96
18.22
7,508,740
+0.26(+1.45%)
Apr 11, 2012
18.22
18.40
17.93
17.96
6,772,116
-0.14(-0.77%)
Apr 10, 2012
18.54
18.68
18.03
18.10
5,492,918
-0.47(-2.53%)
Apr 09, 2012
18.60
18.76
18.40
18.57
4,221,327
-0.24(-1.28%)
Apr 05, 2012
18.94
19.05
18.70
18.81
5,321,616
-0.19(-1.00%)
Apr 04, 2012
19.26
19.33
18.69
19.00
7,411,893
-0.51(-2.61%)
Apr 03, 2012
19.94
19.99
19.31
19.51
5,809,577
-0.25(-1.27%)
Apr 02, 2012
19.67
19.95
19.65
19.76
5,632,687
+0.11(+0.56%)
Mar 30, 2012
19.89
19.99
19.55
19.65
4,136,860
-0.13(-0.66%)
Mar 29, 2012
20.05
20.05
19.24
19.78
8,901,304
-0.40(-1.98%)
Mar 28, 2012
20.24
20.25
19.77
20.18
5,519,482
-0.12(-0.59%)
Mar 27, 2012
20.63
20.66
20.26
20.30
2,977,212
-0.27(-1.31%)
Mar 26, 2012
20.82
20.90
20.40
20.57
3,103,600
+0.08(+0.39%)
Mar 23, 2012
20.24
20.56
20.13
20.49
4,748,129
+0.30(+1.49%)
Mar 22, 2012
20.74
20.77
20.06
20.19
6,215,683
-0.82(-3.90%)
Mar 21, 2012
20.74
21.05
20.50
21.01
5,122,088
+0.30(+1.45%)
Mar 20, 2012
20.71
21.12
20.71
20.71
4,009,662
-0.41(-1.94%)
Mar 19, 2012
20.39
21.29
20.36
21.12
7,085,280
+0.67(+3.28%)
Mar 16, 2012
19.95
20.53
19.94
20.45
5,615,529
+0.60(+3.02%)
Mar 15, 2012
19.69
20.10
19.61
19.85
3,838,459
+0.13(+0.66%)
Mar 14, 2012
20.06
20.23
19.63
19.72
3,964,557
-0.21(-1.05%)
Mar 13, 2012
19.56
20.02
19.31
19.93
4,321,599
+0.30(+1.53%)
Mar 12, 2012
19.80
19.89
19.47
19.63
4,746,455
-0.24(-1.21%)
Mar 09, 2012
19.89
20.01
19.69
19.87
4,577,123
+0.00(+0.00%)
Mar 08, 2012
19.88
19.98
19.70
19.87
3,518,950
+0.27(+1.38%)
Mar 07, 2012
19.64
19.67
19.28
19.60
6,397,529
+0.11(+0.56%)
Mar 06, 2012
19.81
19.81
19.27
19.49
6,587,353
-0.64(-3.18%)
Mar 05, 2012
20.41
20.45
19.90
20.13
4,837,392
-0.38(-1.85%)
Mar 02, 2012
20.43
20.58
20.25
20.51
5,717,984
+0.16(+0.79%)
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
.