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 (%)
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%)
Sep 01, 2009
51.92
52.47
50.22
50.50
2,759,511
-1.49(-2.87%)
Aug 31, 2009
52.33
52.70
51.32
51.99
2,517,184
-1.54(-2.88%)
Aug 28, 2009
53.06
53.63
52.71
53.53
1,681,474
+0.87(+1.65%)
Aug 27, 2009
52.19
53.00
51.05
52.66
2,135,930
+0.44(+0.84%)
Aug 26, 2009
52.39
52.60
51.84
52.22
1,536,759
-0.72(-1.36%)
Aug 25, 2009
53.76
54.11
52.78
52.94
1,929,346
-0.28(-0.53%)
Aug 24, 2009
53.45
53.71
52.82
53.22
1,177,372
+0.50(+0.95%)
Aug 21, 2009
52.67
53.10
52.47
52.72
1,651,957
+0.71(+1.37%)
Aug 20, 2009
51.88
52.47
51.61
52.01
1,363,327
+0.11(+0.21%)
Aug 19, 2009
50.37
52.31
49.87
51.90
1,852,974
+0.72(+1.41%)
Aug 18, 2009
49.79
51.32
49.50
51.18
1,461,393
+1.85(+3.75%)
Aug 17, 2009
50.27
50.30
49.23
49.33
1,551,815
-1.99(-3.88%)
Aug 14, 2009
52.79
52.97
50.85
51.32
1,845,610
-1.19(-2.27%)
Aug 13, 2009
52.07
52.90
51.47
52.51
1,437,403
+1.15(+2.24%)
Aug 12, 2009
50.74
51.77
50.74
51.36
1,325,521
+0.56(+1.10%)
Aug 11, 2009
50.91
51.55
50.69
50.80
1,388,893
-0.93(-1.80%)
Aug 10, 2009
52.30
52.32
51.28
51.73
1,846,356
-0.54(-1.03%)
Aug 07, 2009
53.39
53.39
52.00
52.27
1,508,303
-0.27(-0.51%)
Aug 06, 2009
53.78
53.78
52.32
52.54
1,920,324
-0.87(-1.63%)
Aug 05, 2009
54.77
54.77
53.21
53.41
2,371,546
-1.00(-1.83%)
Aug 04, 2009
54.85
55.14
54.19
54.41
1,896,447
-0.83(-1.51%)
Aug 03, 2009
54.33
55.74
54.33
55.24
1,774,336
+1.59(+2.96%)
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%)
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
.