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 (%)
Jul 31, 2009
51.81
54.03
51.40
53.65
2,306,236
+1.56(+2.99%)
Jul 30, 2009
52.26
52.93
51.91
52.09
2,038,608
+0.87(+1.70%)
Jul 29, 2009
51.51
51.75
50.62
51.22
1,918,132
-1.48(-2.81%)
Jul 28, 2009
53.15
53.99
51.73
52.70
1,945,357
-1.00(-1.86%)
Jul 27, 2009
54.07
54.63
53.25
53.70
1,710,589
-0.49(-0.90%)
Jul 24, 2009
54.29
54.74
53.81
54.19
830
-0.22(-0.40%)
Jul 23, 2009
52.08
54.89
52.08
54.41
2,590,534
+1.84(+3.50%)
Jul 22, 2009
52.07
53.17
51.61
52.57
2,206,647
-0.02(-0.04%)
Jul 21, 2009
53.25
53.50
51.77
52.59
2,172,613
-0.05(-0.09%)
Jul 20, 2009
51.44
52.78
51.44
52.64
1,976,858
+1.83(+3.60%)
Jul 17, 2009
50.10
51.43
49.67
50.81
2,091,798
+0.88(+1.76%)
Jul 16, 2009
48.57
50.27
48.30
49.93
2,533,123
+0.95(+1.94%)
Jul 15, 2009
48.57
49.66
48.57
48.98
2,822,125
+1.32(+2.77%)
Jul 14, 2009
47.83
47.99
46.74
47.66
2,526,832
+1.04(+2.23%)
Jul 13, 2009
45.48
46.70
45.30
46.62
2,256,853
+0.66(+1.44%)
Jul 10, 2009
45.12
46.17
44.45
45.96
1,924,652
+0.16(+0.35%)
Jul 09, 2009
45.44
46.56
45.08
45.80
2,846,355
+1.00(+2.23%)
Jul 08, 2009
45.33
45.93
44.01
44.80
3,035,611
-0.58(-1.28%)
Jul 07, 2009
46.08
46.46
45.25
45.38
2,141,561
-0.55(-1.20%)
Jul 06, 2009
46.43
46.50
45.40
45.93
4,149,596
-2.35(-4.87%)
Jul 02, 2009
49.10
49.42
48.12
48.28
2,389,253
-1.52(-3.05%)
Jul 01, 2009
50.39
51.11
49.76
49.80
1,263,460
+0.33(+0.67%)
Jun 30, 2009
49.75
50.52
49.00
49.47
2,596,047
-0.22(-0.44%)
Jun 29, 2009
49.60
50.03
49.49
49.69
1,872,033
+0.45(+0.91%)
Jun 26, 2009
49.90
50.06
48.86
49.24
1,551,064
-0.56(-1.12%)
Jun 25, 2009
49.01
50.10
48.67
49.80
2,729,380
+1.53(+3.17%)
Jun 24, 2009
48.13
49.32
47.89
48.27
2,217,981
+0.61(+1.28%)
Jun 23, 2009
47.83
48.15
46.58
47.66
1,882,496
+0.26(+0.55%)
Jun 22, 2009
49.89
49.89
47.38
47.40
2,477,578
-3.40(-6.69%)
Jun 19, 2009
51.68
51.79
50.48
50.80
2,589,864
-0.13(-0.26%)
Jun 18, 2009
50.41
51.78
50.01
50.93
2,794,220
+0.37(+0.73%)
Jun 17, 2009
51.91
51.91
50.02
50.56
2,446,906
-1.44(-2.77%)
Jun 16, 2009
54.58
54.60
51.82
52.00
2,398,659
-1.27(-2.38%)
Jun 15, 2009
54.89
54.92
52.60
53.27
2,974,702
-2.30(-4.14%)
Jun 12, 2009
55.91
55.98
54.88
55.57
2,271,421
-1.50(-2.63%)
Jun 11, 2009
56.16
57.80
55.74
57.07
2,422,370
+0.91(+1.62%)
Jun 10, 2009
55.72
56.40
54.60
56.16
3,090,623
+1.11(+2.02%)
Jun 09, 2009
56.21
56.21
54.60
55.05
2,864,935
+0.68(+1.25%)
Jun 08, 2009
54.29
54.59
53.63
54.37
2,512,738
-0.28(-0.51%)
Jun 05, 2009
56.16
56.16
53.87
54.65
2,362,469
-0.45(-0.82%)
Jun 04, 2009
55.79
55.79
54.15
55.10
2,369,254
+0.69(+1.27%)
Jun 03, 2009
56.74
56.74
53.74
54.41
4,117,360
-3.63(-6.25%)
Jun 02, 2009
57.90
58.34
56.57
58.04
3,092,696
+0.50(+0.87%)
Jun 01, 2009
56.73
57.85
56.73
57.54
2,887,284
+2.11(+3.81%)
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%)
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
.