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 29, 2009
55.66
56.19
55.00
55.43
3,160,692
+0.86(+1.58%)
May 28, 2009
53.60
55.05
52.56
54.57
3,832,383
+1.62(+3.06%)
May 27, 2009
53.91
54.60
52.79
52.95
2,648,980
-0.18(-0.34%)
May 26, 2009
51.07
53.38
50.67
53.13
2,818,223
+1.46(+2.83%)
May 22, 2009
52.50
52.73
51.50
51.67
2,943,662
-0.10(-0.19%)
May 21, 2009
53.29
53.29
51.21
51.77
3,327,793
-2.63(-4.83%)
May 20, 2009
54.05
55.69
53.70
54.40
3,484,759
+1.51(+2.85%)
May 19, 2009
52.29
53.53
51.82
52.89
2,892,987
+0.90(+1.73%)
May 18, 2009
51.12
52.53
50.89
51.99
1,918,339
+1.67(+3.32%)
May 15, 2009
51.66
52.07
49.87
50.32
3,093,934
-1.37(-2.65%)
May 14, 2009
50.73
52.36
50.06
51.69
3,022,197
+0.64(+1.25%)
May 13, 2009
53.92
53.92
50.90
51.05
3,786,142
-3.26(-6.00%)
May 12, 2009
55.45
55.46
53.13
54.31
2,979,476
+0.17(+0.31%)
May 11, 2009
55.30
55.30
53.81
54.14
2,835,534
-2.48(-4.38%)
May 08, 2009
53.55
57.07
53.54
56.62
4,494,313
+4.57(+8.78%)
May 07, 2009
53.77
54.19
51.12
52.05
2,898,562
-0.26(-0.50%)
May 06, 2009
50.86
52.62
50.68
52.31
3,551,055
+1.93(+3.83%)
May 05, 2009
50.74
51.03
49.03
50.38
2,605,638
-0.87(-1.70%)
May 04, 2009
48.33
51.27
48.33
51.25
3,687,847
+3.24(+6.75%)
May 01, 2009
46.06
48.29
46.02
48.01
2,312,294
+2.28(+4.99%)
Apr 30, 2009
46.34
47.84
45.41
45.73
3,436,368
-0.32(-0.69%)
Apr 29, 2009
45.41
46.59
45.18
46.05
2,828,141
+1.68(+3.79%)
Apr 28, 2009
43.50
44.96
43.43
44.37
2,362,740
-0.06(-0.14%)
Apr 27, 2009
44.29
45.28
43.86
44.43
2,637,868
-1.24(-2.72%)
Apr 24, 2009
46.77
47.64
45.55
45.67
4,418,365
-0.04(-0.09%)
Apr 23, 2009
44.36
46.26
44.11
45.71
3,689,183
+1.47(+3.32%)
Apr 22, 2009
42.78
45.08
42.47
44.24
4,267,061
+1.78(+4.19%)
Apr 21, 2009
42.27
43.27
40.97
42.46
4,317,553
-0.23(-0.54%)
Apr 20, 2009
43.99
44.01
42.51
42.69
2,534,389
-2.64(-5.82%)
Apr 17, 2009
44.87
45.92
44.87
45.33
2,629,515
+0.55(+1.23%)
Apr 16, 2009
44.77
45.00
43.74
44.78
2,753,504
+0.28(+0.63%)
Apr 15, 2009
44.85
45.27
43.13
44.50
2,925,290
-0.28(-0.63%)
Apr 14, 2009
45.83
45.83
44.41
44.78
2,792,081
-1.29(-2.80%)
Apr 13, 2009
44.14
46.67
44.01
46.07
3,508,344
+1.03(+2.29%)
Apr 09, 2009
44.87
45.51
44.43
45.04
2,605,545
+1.84(+4.26%)
Apr 08, 2009
42.41
43.69
41.76
43.20
2,632,975
+0.61(+1.43%)
Apr 07, 2009
43.16
43.21
41.81
42.59
2,521,771
-1.57(-3.56%)
Apr 06, 2009
44.20
44.33
42.71
44.16
2,697,244
-0.62(-1.38%)
Apr 03, 2009
44.17
45.64
43.74
44.78
2,588,084
+0.51(+1.15%)
Apr 02, 2009
44.01
45.15
43.44
44.27
3,195,954
+2.04(+4.83%)
Apr 01, 2009
39.83
42.57
39.70
42.23
2,944,005
+1.62(+3.99%)
Mar 31, 2009
40.67
41.41
40.24
40.61
2,663,570
+0.47(+1.17%)
Mar 30, 2009
40.66
40.79
39.31
40.14
3,101,159
-4.41(-9.90%)
Mar 26, 2009
44.13
44.89
43.74
44.55
4,553,536
+1.02(+2.34%)
Mar 25, 2009
43.96
44.50
42.47
43.53
4,260,450
-0.55(-1.25%)
Mar 24, 2009
44.35
44.88
43.93
44.08
3,283,207
-1.18(-2.61%)
Mar 23, 2009
44.49
45.28
44.43
45.26
3,596,772
+3.62(+8.69%)
Mar 20, 2009
43.00
43.63
41.54
41.64
2,984,728
-1.10(-2.58%)
Mar 19, 2009
42.03
43.69
41.67
42.74
5,237,102
+2.00(+4.92%)
Mar 18, 2009
40.10
41.07
38.60
40.74
5,140,273
+0.27(+0.67%)
Mar 17, 2009
39.55
40.55
38.89
40.47
3,920,203
+1.20(+3.06%)
Mar 16, 2009
38.46
40.21
38.15
39.27
4,688,715
+0.41(+1.06%)
Mar 13, 2009
38.90
39.52
38.63
38.86
0
-0.15(-0.38%)
Mar 12, 2009
38.28
39.10
37.34
39.01
4,333,757
+0.77(+2.01%)
Mar 11, 2009
38.68
38.94
37.32
38.24
5,219,349
+0.03(+0.08%)
Mar 10, 2009
38.67
39.16
37.70
38.21
5,118,189
+0.66(+1.76%)
Mar 09, 2009
36.85
38.65
36.78
37.55
3,830,937
-0.26(-0.69%)
Mar 06, 2009
38.32
39.03
36.55
37.81
0
+0.36(+0.96%)
Mar 05, 2009
38.27
38.47
36.95
37.45
2,990,631
-1.75(-4.46%)
Mar 04, 2009
38.05
39.84
37.67
39.20
4,601,145
+2.87(+7.90%)
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
.