EnCana Corporation (ECA)

20.50 +0.24  +1.18%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

EnCana Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 20.14 20.59 20.14 20.50 6228824
May 24, 2012 20.69 20.71 19.94 20.26 6575935
May 23, 2012 20.16 20.66 19.71 20.59 7315778
May 22, 2012 20.40 20.61 20.14 20.49 9761965
May 21, 2012 19.70 20.47 19.70 20.34 6159093
May 18, 2012 19.64 19.90 19.47 19.63 8659598
May 17, 2012 19.87 20.02 19.46 19.53 8187270
May 16, 2012 20.03 20.66 19.82 19.91 7316139
May 15, 2012 20.47 20.73 19.92 20.00 7299321
May 14, 2012 20.81 20.94 20.50 20.51 5871351
May 11, 2012 21.33 21.95 21.18 21.20 8816996
May 10, 2012 22.19 22.27 21.53 21.66 11177233
May 9, 2012 21.11 22.37 20.88 22.22 14206426
May 8, 2012 21.06 21.52 20.64 21.49 12243372
May 7, 2012 20.86 21.55 20.55 21.54 10429994
May 4, 2012 20.56 20.98 20.44 20.89 8920819
May 3, 2012 20.94 21.04 20.61 20.87 9277506
May 2, 2012 21.26 21.30 20.81 20.87 12947071
May 1, 2012 21.13 21.87 20.79 21.58 15136052
April 30, 2012 20.59 21.00 19.92 20.94 10795970
April 27, 2012 20.00 20.67 19.90 20.55 14234788
April 26, 2012 18.84 20.02 18.73 19.74 14532745
April 25, 2012 18.48 18.67 18.00 18.65 9492027
April 24, 2012 17.74 18.04 17.68 17.80 5232781
April 23, 2012 17.78 17.85 17.45 17.79 5677334
April 20, 2012 18.39 18.44 18.00 18.02 3646491
April 19, 2012 18.05 18.30 17.92 18.07 4096492
April 18, 2012 17.73 18.07 17.63 18.02 5608062
April 17, 2012 17.75 18.17 17.62 17.81 4363061
April 16, 2012 17.90 17.98 17.47 17.50 5425211
April 13, 2012 18.07 18.18 17.65 17.66 6941939
April 12, 2012 18.11 18.37 17.96 18.22 7508940
April 11, 2012 18.22 18.40 17.93 17.96 6772616
April 10, 2012 18.54 18.68 18.03 18.10 5493018
April 9, 2012 18.60 18.76 18.40 18.57 4221327
April 5, 2012 18.94 19.05 18.70 18.81 5322016
April 4, 2012 19.26 19.33 18.69 19.00 7412803
April 3, 2012 19.94 19.99 19.31 19.51 5811894
April 2, 2012 19.67 19.95 19.65 19.76 5632687
March 30, 2012 19.89 19.99 19.55 19.65 4136860
March 29, 2012 20.05 20.05 19.24 19.78 8901304
March 28, 2012 20.24 20.25 19.77 20.18 5519482
March 27, 2012 20.63 20.66 20.26 20.30 2977212
March 23, 2012 20.24 20.56 20.13 20.49 4748129
March 22, 2012 20.74 20.77 20.06 20.19 6216783
March 21, 2012 20.74 21.05 20.50 21.01 5122088
March 20, 2012 20.39 21.29 20.36 20.71 4009762
March 19, 2012 20.39 21.29 20.36 21.12 7085280
March 16, 2012 19.95 20.53 19.94 20.45 5615529
March 15, 2012 19.69 20.10 19.61 19.85 3838459
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ECA News

Comstock Stays Neutral
May 18, 6:15PM
@dandyduct & if no follow on drilling / fracking by big guns like $ECA , well.....
about 11 days ago by TrendHunter
@613Trader fundys in effect, big guys $ECA have declard cut backs but lots of small playrs still producng 2 survive, goin aftr condnsate.
about 12 days ago by TrendHunter
Monster reversals on $ECA $GG $SLW $APA $ - All stocks I went long at open!
about 13 days ago by BigMoneyTrade
Leading economist Peter Tertzakian $ECA $ECA.CA believes natgas is going to $3 by winter. Join us now in this live chat http://stks.co/3ppw
about 14 days ago by eyeonequities
$ECA has a ton of support above 20/50/200 MA on the daily;knit together after piercing through 200 MA in downtrend
about 14 days ago by BigMoneyTrade
RT @OptionsCommander RT @zerohedge Why Going "Naked To The Strip" Means More Pain For Nat Gas Companies > $NG_F $CHK $LNG $ECA
about 16 days ago by Adamantium
$ECA putting in a C&H more apparent on hrly & 2 hr
about 18 days ago by TrendHunter
No excuses, I was just lousy today. My calls shown on $SBUX $ECA $ARUN $JNPR $JCP $BIG $STJ http://stks.co/3mNK
about 18 days ago by greatstockpix
$ECA dont think its just a short sqz
about 19 days ago by TrendHunter
Short $ECA 22.25$ 6 mo triple top
about 20 days ago by HungryBear
what's with Encana $ECA $ECA.CA? Phenomenal volume lately can't be just nat gas price rise - maybe in play?
about 20 days ago by tsxstocks
$ECA is a potntl stan weistein stock flat/ rising 150dma & rs but becareful of nat gas inventory # rxtn tomorrow
about 20 days ago by TrendHunter
$ECA continues to be extremely strong
about 20 days ago by TrendHunter
$ECA see if it can hold 22 eod
about 20 days ago by ahchoi
$ECA breaking out on volume.. long at 21.89
about 20 days ago by RS_OPTTRD
Stocks that beat forecasts on profit, cash flow and sales http://stks.co/3jkl #investing #stockpicks $MX.CA $WJA.CA $CJR.B.CA $ECA $CLS.CA
about 20 days ago by SonaliVerma
$eca has 3.71% yield
about 20 days ago by CodiSmith
nat gas bounced 2day. bought $chk @ $16.57. bought $eca last month @ $17.50. its up 18% since then
about 20 days ago by CodiSmith
$ECA is one of the big players in the gas space if no follow thru tomorrow watch out
about 21 days ago by TrendHunter
$ECA good move on volume
about 21 days ago by TrendHunter
$ECA continues to show some strength
about 22 days ago by TrendHunter
$eca...absolutely brilliant !!
about 25 days ago by Higreg
$eca...very strong...consolidating for the next leg up
about 25 days ago by Higreg
Is Heckmann the Perfect Stock?
May 04, 9:55AM Fool
$ECA still alive, was wrong $GASX but parnoid, moving may be net short by end of day
about 26 days ago by TrendHunter
Is Enerplus the Perfect Stock?
May 01, 10:09AM Fool

Recent Quotes

Symbol Price Chg Chg % Market Cap
ECA 20.50 +0.24 +1.18% 15.08B
EC 57.73 +0.42 +0.73% 118.68B
EBTX 20.51 +0.03 +0.15% 243.25M
DTV 46.40 +0.03 +0.06% 31.39B
DTSI 28.07 +0.30 +1.08% 464.56M
DTLK 10.04 +0.33 +3.40% 179.72M
DTH 34.30 -0.08 -0.23%
DTG 80.37 +3.20 +4.15% 2.262B
DTE 56.56 +0.11 +0.19% 9.618B
DNDN 7.11 -0.11 -1.52% 1.094B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close