The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

EnCana Corp.

  • ECA
  • NYSE
  • Oil and Gas
  • Latest 19.64
  • Currency US$
  • Change -0.09
  • Percent Change -0.456 %
  • Volume 5,939,556
  • Tue May 21, 2013 4:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 19.64 Last Trade: May 21, 2013
Date High Low Open Close Volume
May 21 19.97 19.34 19.48 19.64 5,939,556
May 20 19.77 18.90 18.92 19.73 5,412,813
May 17 19.00 18.27 18.37 18.89 5,297,186
May 16 18.76 18.37 18.55 18.44 3,661,916
May 15 18.64 18.35 18.55 18.63 4,241,070
May 14 18.65 18.44 18.44 18.61 4,022,958
May 13 19.13 18.35 19.10 18.52 5,506,025
May 10 19.20 18.50 18.59 19.10 6,097,300
May 9 18.84 18.22 18.31 18.66 5,351,879
May 8 18.43 18.14 18.22 18.35 2,662,414
May 7 18.49 18.00 18.31 18.19 3,023,943
May 6 18.42 18.02 18.12 18.26 2,158,434
May 3 18.47 18.14 18.20 18.20 3,059,992
May 2 18.24 17.63 18.17 18.08 7,004,510
May 1 18.48 18.07 18.40 18.09 5,910,233
Apr 30 18.84 18.38 18.80 18.45 6,529,218
Apr 29 19.01 18.56 18.63 18.78 3,504,454
Apr 26 18.74 18.22 18.68 18.47 4,072,060
Apr 25 18.92 18.22 18.36 18.65 6,405,059
Apr 24 18.52 18.20 18.49 18.29 7,961,000
Apr 23 19.36 18.12 19.20 18.49 8,001,546
Apr 22 18.96 18.44 18.80 18.79 4,602,001
Apr 19 19.00 18.61 18.93 18.70 4,451,296
Apr 18 19.08 18.06 18.50 18.95 5,276,299
Apr 17 18.81 18.19 18.71 18.41 4,249,391
Apr 16 19.02 18.42 18.87 18.90 3,376,677
Apr 15 19.26 18.72 19.26 18.74 3,861,179
Apr 12 19.63 19.16 19.31 19.53 3,891,419
Apr 11 19.64 19.15 19.46 19.45 3,238,958
Apr 10 19.57 19.10 19.15 19.42 3,657,518