ECA: Historical Prices for ENCANA CORP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	52.88	53.14	52.38	52.80	2,283,100	52.80
19-Nov-09	54.14	54.65	52.87	53.27	2,494,900	53.27
18-Nov-09	55.59	56.02	54.58	54.86	2,809,500	54.86
17-Nov-09	54.70	55.37	54.25	55.37	3,297,000	55.37
16-Nov-09	56.48	56.72	55.03	55.13	3,320,800	55.13
13-Nov-09	56.21	56.74	55.09	55.56	3,034,500	55.56
12-Nov-09	57.21	57.67	55.78	56.11	3,482,600	56.11
11-Nov-09	59.45	59.68	57.57	58.02	2,923,700	58.02
10-Nov-09	59.09	59.29	57.86	58.71	2,322,600	58.71
9-Nov-09	58.36	59.64	58.36	59.40	1,747,600	59.40
6-Nov-09	56.91	58.44	56.54	56.79	2,639,700	56.79
5-Nov-09	57.06	57.94	56.55	57.79	1,691,100	57.79
4-Nov-09	57.32	58.37	56.91	57.05	2,798,100	57.05
3-Nov-09	55.06	56.82	54.65	56.54	3,118,000	56.54
2-Nov-09	55.64	56.72	54.94	55.68	3,035,800	55.68
30-Oct-09	57.29	57.63	54.68	55.39	4,386,800	55.39
29-Oct-09	56.02	58.00	55.92	57.78	2,315,900	57.78
28-Oct-09	57.97	58.08	55.30	55.49	3,487,000	55.49
27-Oct-09	58.73	59.51	58.35	58.50	3,198,600	58.50
26-Oct-09	60.27	61.35	58.55	58.78	2,791,300	58.78
23-Oct-09	61.88	62.06	59.81	60.11	2,410,500	60.11
22-Oct-09	61.06	61.80	60.11	61.67	2,368,300	61.67
21-Oct-09	61.17	62.76	60.73	61.25	3,528,300	61.25
20-Oct-09	62.63	62.63	60.90	61.45	2,464,100	61.45
19-Oct-09	62.77	63.19	61.90	62.46	2,328,600	62.46
16-Oct-09	61.84	62.79	61.63	62.42	2,057,200	62.42
15-Oct-09	62.54	62.95	61.91	62.69	3,381,600	62.69
14-Oct-09	62.20	62.97	62.15	62.97	2,804,700	62.97
13-Oct-09	60.84	61.80	59.96	61.64	2,519,900	61.64
12-Oct-09	61.37	61.81	60.62	60.86	1,036,600	60.86
9-Oct-09	59.96	60.72	59.73	60.26	2,492,700	60.26
8-Oct-09	58.05	60.00	57.51	59.83	2,875,200	59.83
7-Oct-09	58.24	58.33	56.82	57.37	2,085,300	57.37
6-Oct-09	57.45	58.57	57.33	57.93	1,977,800	57.93
5-Oct-09	55.55	57.02	55.01	56.58	2,213,300	56.58
2-Oct-09	54.49	55.90	54.18	55.08	2,650,200	55.08
1-Oct-09	57.80	58.01	55.41	55.49	2,572,700	55.49
30-Sep-09	58.35	58.66	56.80	57.61	2,517,400	57.61
29-Sep-09	56.55	57.89	56.21	57.68	2,315,200	57.68
28-Sep-09	55.80	56.90	55.38	56.59	1,963,000	56.59
25-Sep-09	55.83	56.69	55.07	55.60	1,971,300	55.60
24-Sep-09	57.82	57.87	55.75	56.00	3,306,700	56.00
23-Sep-09	58.46	59.10	57.54	57.86	2,607,600	57.86
22-Sep-09	58.00	58.69	57.77	58.30	2,526,700	58.30
21-Sep-09	56.21	57.52	55.89	57.24	2,875,900	57.24
18-Sep-09	58.90	59.24	57.54	57.82	2,815,100	57.82
17-Sep-09	59.38	59.78	58.54	58.93	3,754,200	58.93
16-Sep-09	59.70	59.95	59.09	59.84	3,020,600	59.84
15-Sep-09	58.97	59.57	58.41	59.37	3,232,900	59.37
14-Sep-09	58.20	58.70	57.65	58.54	3,324,000	58.54
11-Sep-09	58.27	59.08	57.64	58.97	7,456,500	58.97
11-Sep-09	$ 0.40 Dividend
10-Sep-09	53.28	55.23	53.10	55.03	2,411,200	54.63
9-Sep-09	53.01	53.67	52.36	53.44	2,702,400	53.05
8-Sep-09	52.93	53.30	52.17	52.80	2,315,200	52.42
4-Sep-09	50.60	51.56	50.43	51.37	1,601,700	51.00
3-Sep-09	50.08	50.89	49.96	50.33	1,964,700	49.96
2-Sep-09	50.01	50.35	49.71	49.81	2,149,900	49.45
1-Sep-09	51.92	52.47	50.22	50.50	2,759,600	50.13
31-Aug-09	52.33	52.70	51.32	51.99	2,517,200	51.61
28-Aug-09	53.06	53.63	52.71	53.53	1,681,500	53.14
27-Aug-09	52.19	53.00	51.05	52.66	2,136,000	52.28
26-Aug-09	52.39	52.60	51.84	52.22	1,536,800	51.84
25-Aug-09	53.76	54.11	52.78	52.94	1,929,400	52.56
24-Aug-09	53.45	53.71	52.82	53.22	1,177,400	52.83
21-Aug-09	52.67	53.10	52.47	52.72	1,652,000	52.34
20-Aug-09	51.88	52.47	51.61	52.01	1,363,400	51.63
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions