ENCANA $19.33

down -0.31


22/5/2013 03:22 PM  |  NYSE : ECA  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

ECA historical data

Date Open High Low Close Volume
5/21/2013 19.48 19.97 19.34 19.64 59396
5/20/2013 18.92 19.77 18.90 19.73 54129
5/17/2013 18.37 19.00 18.27 18.89 52970
5/16/2013 18.55 18.76 18.37 18.44 36620
5/15/2013 18.55 18.64 18.35 18.63 42410
5/14/2013 18.44 18.65 18.44 18.61 40228
5/13/2013 19.10 19.13 18.35 18.52 55059
5/10/2013 18.59 19.20 18.50 19.10 60973
5/9/2013 18.31 18.84 18.22 18.66 53519
5/8/2013 18.22 18.43 18.14 18.35 26625
5/7/2013 18.31 18.49 18.00 18.19 30238
5/6/2013 18.12 18.42 18.02 18.26 21585
5/3/2013 18.20 18.47 18.14 18.20 30570
5/2/2013 18.17 18.24 17.63 18.08 70046
5/1/2013 18.40 18.48 18.07 18.09 59101
4/30/2013 18.80 18.84 18.38 18.45 65293
4/29/2013 18.63 19.01 18.56 18.78 35045
4/26/2013 18.68 18.74 18.22 18.47 40716
4/25/2013 18.36 18.92 18.22 18.65 64042
4/24/2013 18.49 18.52 18.20 18.29 79599
4/23/2013 19.20 19.36 18.12 18.49 79984
4/22/2013 18.80 18.97 18.44 18.79 46020
4/19/2013 18.93 19.00 18.61 18.70 44503
4/18/2013 18.50 19.08 18.07 18.95 52762
4/17/2013 18.71 18.81 18.19 18.41 42492
4/16/2013 18.87 19.02 18.42 18.90 33761
4/15/2013 19.26 19.26 18.72 18.74 38612
4/12/2013 19.31 19.63 19.16 19.53 38915
4/11/2013 19.46 19.65 19.15 19.45 32390
4/10/2013 19.15 19.57 19.10 19.42 36558
4/9/2013 18.58 19.12 18.48 19.05 28974
4/8/2013 18.76 18.98 18.52 18.59 42692
4/5/2013 18.07 18.88 17.91 18.79 81996
4/4/2013 18.39 18.48 18.18 18.30 35726
4/3/2013 19.12 19.13 18.28 18.39 49434
4/2/2013 19.28 19.32 19.06 19.14 34128
4/1/2013 19.45 19.48 19.11 19.23 31079
3/28/2013 19.30 19.67 19.16 19.46 47061
3/27/2013 19.19 19.57 19.04 19.33 38110
3/26/2013 19.20 19.26 19.02 19.21 21712
3/25/2013 19.13 19.25 18.99 19.07 38270
3/22/2013 19.10 19.28 18.89 19.03 43144
3/21/2013 19.39 19.55 19.02 19.05 45679
3/20/2013 19.82 19.90 19.34 19.41 34627
3/19/2013 20.00 20.07 19.49 19.67 38578
3/18/2013 20.09 20.29 19.90 19.96 43837
3/15/2013 20.01 20.55 19.85 20.34 95044
3/14/2013 18.99 20.06 18.92 20.00 77303
3/13/2013 19.16 19.23 18.85 18.97 36311
3/12/2013 19.47 19.65 19.28 19.43 49794
3/11/2013 19.27 19.50 19.00 19.47 35946
3/8/2013 19.07 19.58 18.96 19.34 82618
3/7/2013 18.26 19.24 18.23 19.04 107636
3/6/2013 17.84 18.41 17.77 18.28 74944
3/5/2013 17.69 17.88 17.64 17.75 39919
3/4/2013 17.78 17.86 17.51 17.54 42379
3/1/2013 17.92 17.97 17.77 17.84 36720
2/28/2013 18.15 18.25 17.97 17.98 34475
2/27/2013 17.98 18.32 17.89 18.23 27052
2/26/2013 18.02 18.05 17.71 18.02 42135
2/25/2013 18.44 18.50 17.96 17.97 52133
2/22/2013 18.12 18.34 17.97 18.32 30345
2/21/2013 18.00 18.23 17.77 18.06 67475
2/20/2013 18.28 18.31 18.01 18.10 57176
2/19/2013 17.90 18.34 17.86 18.29 66891
2/15/2013 17.93 18.06 17.52 17.95 137666
2/14/2013 19.48 19.54 17.98 18.18 172289
2/13/2013 19.54 19.58 19.30 19.47 36291
2/12/2013 19.34 19.56 19.09 19.50 39664
2/11/2013 19.33 19.51 19.14 19.38 45001
2/8/2013 19.34 19.48 19.24 19.44 36654
2/7/2013 19.71 19.82 19.32 19.33 46246
2/6/2013 19.53 19.83 19.44 19.83 53539
2/5/2013 19.15 19.56 19.00 19.47 125446
2/4/2013 19.13 19.22 19.02 19.07 43951
2/1/2013 19.41 19.53 19.12 19.27 40286
1/31/2013 19.77 19.84 19.33 19.36 57805
1/30/2013 19.65 19.96 19.60 19.76 70120
1/29/2013 19.35 19.66 19.31 19.62 55509
1/28/2013 19.49 19.54 19.21 19.39 46905
1/25/2013 19.51 19.68 19.50 19.58 35222
1/24/2013 19.35 19.79 19.31 19.56 70146
1/23/2013 19.27 19.42 19.24 19.37 49763
1/22/2013 19.35 19.43 19.21 19.32 63414
1/18/2013 19.51 19.51 19.14 19.39 78546
1/17/2013 19.48 19.53 19.30 19.48 56320
1/16/2013 19.32 19.55 19.32 19.42 55854
1/15/2013 19.34 19.44 19.27 19.44 59779
1/14/2013 20.25 20.25 19.31 19.36 99398
1/11/2013 19.94 20.08 19.76 19.78 57298
1/10/2013 19.72 19.85 19.46 19.76 36115
1/9/2013 19.77 19.97 19.52 19.62 39501
1/8/2013 20.21 20.21 19.78 19.78 30929
1/7/2013 20.38 20.39 20.01 20.19 44825
1/4/2013 19.93 20.46 19.91 20.40 44243
1/3/2013 19.65 19.98 19.23 19.89 69509
1/2/2013 20.19 20.20 19.41 19.62 65776
12/31/2012 19.53 19.82 19.39 19.76 32358
12/28/2012 19.61 19.70 19.53 19.59 18936
12/27/2012 19.69 19.75 19.50 19.75 27352
Marketplace
Trading Center