Encana Corporation: TSE:ECA historical prices

You have no recent quotes

chg | %

May 24, 2012

May 21, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 21, 2013	19.90	20.52	19.90	20.16	2,512,509
May 17, 2013	18.85	19.53	18.82	19.44	2,158,969
May 16, 2013	18.86	19.05	18.74	18.78	1,405,778
May 15, 2013	18.95	18.98	18.70	18.94	1,457,178
May 14, 2013	18.80	18.94	18.74	18.94	1,451,637
May 13, 2013	19.30	19.31	18.56	18.74	1,890,854
May 10, 2013	18.80	19.42	18.76	19.32	2,090,794
May 9, 2013	18.42	18.90	18.28	18.80	2,914,119
May 8, 2013	18.29	18.48	18.21	18.38	1,521,956
May 7, 2013	18.36	18.59	18.11	18.27	1,378,409
May 6, 2013	18.18	18.58	18.17	18.41	1,185,858
May 3, 2013	18.40	18.62	18.31	18.35	1,668,825
May 2, 2013	18.38	18.38	17.77	18.23	3,366,148
May 1, 2013	18.60	18.63	18.23	18.24	2,631,606
Apr 30, 2013	19.00	19.02	18.53	18.57	3,024,897
Apr 29, 2013	18.90	19.26	18.85	19.00	1,511,913
Apr 26, 2013	19.12	19.12	18.54	18.79	1,822,465
Apr 25, 2013	18.74	19.30	18.61	19.04	3,504,563
Apr 24, 2013	18.93	19.02	18.70	18.72	2,776,565
Apr 23, 2013	19.46	19.85	18.61	18.96	3,311,315
Apr 22, 2013	19.27	19.45	18.97	19.29	1,549,572
Apr 19, 2013	19.35	19.47	19.09	19.17	1,833,647
Apr 18, 2013	19.09	19.57	18.55	19.48	3,264,278
Apr 17, 2013	19.13	19.30	18.70	18.89	2,563,151
Apr 16, 2013	19.10	19.40	18.86	19.28	1,760,121
Apr 15, 2013	19.57	19.65	19.14	19.21	4,466,751
Apr 12, 2013	19.51	19.89	19.39	19.77	1,533,173
Apr 11, 2013	19.68	19.85	19.36	19.67	1,350,539
Apr 10, 2013	19.49	19.85	19.39	19.69	4,342,974
Apr 9, 2013	18.87	19.41	18.78	19.39	1,654,460