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 (%)
Aug 31, 2012
21.90
22.27
21.83
22.20
3,980,396
+0.53(+2.45%)
Aug 30, 2012
21.81
21.99
21.64
21.67
5,062,224
-0.21(-0.96%)
Aug 29, 2012
22.16
22.24
21.81
21.88
3,526,143
-0.38(-1.71%)
Aug 27, 2012
21.74
22.32
21.71
22.26
4,077,760
+0.56(+2.58%)
Aug 24, 2012
21.74
22.02
21.59
21.70
3,319,215
-0.05(-0.23%)
Aug 23, 2012
22.27
22.33
21.74
21.75
4,773,509
-0.49(-2.20%)
Aug 22, 2012
22.00
22.33
21.96
22.24
4,433,766
+0.01(+0.04%)
Aug 21, 2012
22.39
22.62
22.15
22.23
4,467,246
-0.12(-0.54%)
Aug 20, 2012
22.40
22.49
22.24
22.35
3,842,620
-0.04(-0.18%)
Aug 17, 2012
22.72
22.72
22.29
22.39
3,636,940
-0.31(-1.37%)
Aug 16, 2012
22.27
22.74
22.12
22.70
5,766,562
+0.34(+1.52%)
Aug 15, 2012
22.58
22.61
22.24
22.36
4,864,947
-0.24(-1.06%)
Aug 14, 2012
22.30
22.70
22.30
22.60
4,457,582
+0.45(+2.03%)
Aug 13, 2012
22.71
22.91
22.04
22.15
4,673,099
-0.62(-2.72%)
Aug 10, 2012
22.46
22.80
21.89
22.77
6,374,353
-0.02(-0.09%)
Aug 09, 2012
22.49
23.00
22.38
22.79
4,977,493
+0.21(+0.93%)
Aug 08, 2012
22.54
22.80
22.39
22.58
6,088,171
-0.04(-0.18%)
Aug 07, 2012
22.24
22.71
22.14
22.62
6,639,390
+0.71(+3.24%)
Aug 06, 2012
21.68
22.27
21.48
21.91
3,753,053
+0.28(+1.29%)
Aug 03, 2012
21.85
22.23
21.55
21.63
6,547,626
+0.30(+1.41%)
Aug 02, 2012
21.85
22.17
21.19
21.33
7,831,896
-1.00(-4.48%)
Aug 01, 2012
22.42
22.84
22.02
22.33
9,493,216
+0.08(+0.36%)
Jul 31, 2012
21.59
22.39
21.57
22.25
11,382,606
+0.48(+2.20%)
Jul 30, 2012
21.26
21.91
21.25
21.77
7,830,268
+0.55(+2.59%)
Jul 27, 2012
20.37
21.43
20.25
21.22
11,311,340
+1.06(+5.26%)
Jul 26, 2012
19.96
20.26
19.81
20.16
5,692,075
+0.38(+1.92%)
Jul 25, 2012
20.04
20.42
19.58
19.78
8,813,137
-0.60(-2.94%)
Jul 24, 2012
20.94
21.25
20.29
20.38
9,412,999
-0.73(-3.46%)
Jul 23, 2012
20.09
21.27
19.85
21.11
10,183,580
+0.57(+2.78%)
Jul 20, 2012
20.54
20.61
20.25
20.54
5,551,387
-0.18(-0.87%)
Jul 19, 2012
20.63
20.85
20.49
20.72
6,145,615
+0.21(+1.02%)
Jul 18, 2012
20.32
20.64
20.23
20.51
6,428,195
+0.14(+0.69%)
Jul 17, 2012
19.78
20.42
19.55
20.37
6,407,020
+0.67(+3.40%)
Jul 16, 2012
19.56
19.85
19.49
19.70
3,677,839
+0.02(+0.10%)
Jul 13, 2012
19.69
19.95
19.55
19.68
4,785,561
+0.05(+0.25%)
Jul 12, 2012
19.49
19.75
19.18
19.63
6,886,437
-0.06(-0.30%)
Jul 11, 2012
19.76
20.05
19.52
19.69
5,024,353
+0.11(+0.56%)
Jul 10, 2012
20.33
20.48
19.40
19.58
7,124,747
-0.63(-3.12%)
Jul 09, 2012
20.02
20.36
19.81
20.21
6,152,762
+0.10(+0.50%)
Jul 06, 2012
20.23
20.76
19.97
20.11
6,540,525
-0.37(-1.81%)
Jul 05, 2012
20.49
20.73
20.27
20.48
5,742,328
-0.50(-2.38%)
Jul 03, 2012
20.88
21.25
20.62
20.98
3,676,912
+0.51(+2.49%)
Jul 02, 2012
20.76
20.95
20.26
20.47
5,871,582
-0.36(-1.73%)
Jun 29, 2012
21.45
21.65
20.59
20.83
10,011,177
+0.47(+2.31%)
Jun 28, 2012
19.69
20.66
19.62
20.36
16,334,332
+1.10(+5.71%)
Jun 27, 2012
19.06
19.41
18.98
19.26
8,640,398
+0.63(+3.38%)
Jun 26, 2012
18.94
19.08
18.46
18.63
11,313,024
-0.41(-2.15%)
Jun 25, 2012
19.23
19.47
18.76
19.04
8,562,175
-0.82(-4.13%)
Jun 22, 2012
20.02
20.10
19.56
19.86
7,185,686
+0.03(+0.15%)
Jun 21, 2012
20.98
21.07
19.67
19.83
22,104,594
-1.85(-8.53%)
Jun 20, 2012
22.35
22.41
21.36
21.68
10,809,017
-0.67(-3.00%)
Jun 19, 2012
22.45
22.72
22.29
22.35
7,245,475
-0.01(-0.04%)
Jun 18, 2012
21.82
22.55
21.82
22.36
10,063,876
+0.25(+1.13%)
Jun 15, 2012
21.06
22.11
20.96
22.11
12,670,415
+1.20(+5.74%)
Jun 14, 2012
20.19
20.99
20.13
20.91
8,801,992
+0.76(+3.77%)
Jun 13, 2012
20.18
20.59
20.01
20.15
5,056,949
-0.40(-1.95%)
Jun 12, 2012
20.15
20.57
19.95
20.55
6,256,378
+0.47(+2.34%)
Jun 11, 2012
20.50
20.50
20.01
20.08
4,925,732
-0.21(-1.03%)
Jun 08, 2012
20.06
20.44
19.90
20.29
4,527,146
-0.08(-0.39%)
Jun 07, 2012
21.14
21.48
20.31
20.37
8,553,053
-0.44(-2.11%)
Jun 06, 2012
20.50
21.00
20.32
20.81
6,841,933
+0.59(+2.92%)
Jun 05, 2012
18.98
20.28
18.90
20.22
11,496,508
+1.27(+6.70%)
Jun 04, 2012
19.30
19.43
18.61
18.95
6,344,614
-0.22(-1.15%)
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
.