Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ENCANA CORP Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ENCANA CORP ( ECA ) prices from 10/26/2009 through 112509

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 2791261 61.3500 58.5500 60.2700 58.7800
    10/27/09 3198559 59.5100 58.3500 58.7300 58.5000
    10/28/09 3486945 58.0800 55.3000 57.9700 55.4900
    10/29/09 2315815 58.0000 55.9200 56.0200 57.7800
    10/30/09 4393220 57.6250 54.6800 57.2900 55.3900
    11/02/09 3035760 56.7200 54.9400 55.6400 55.6800
    11/03/09 3118966 56.8200 54.6450 55.0600 56.5400
    11/04/09 2798097 58.3700 56.9100 57.3200 57.0500
    11/05/09 1691073 57.9400 56.5500 57.0600 57.7900
    11/06/09 2639701 58.4400 56.5400 56.9100 56.7900
    11/09/09 1747529 59.6400 58.3600 58.3600 59.4000
    11/10/09 2322522 59.2900 57.8600 59.0900 58.7100
    11/11/09 2923634 59.6800 57.5700 59.4500 58.0200
    11/12/09 3483908 57.6700 55.7800 57.2100 56.1100
    11/13/09 3034914 56.7400 55.0900 56.2100 55.5600
    11/16/09 3320729 56.7200 55.0300 56.4800 55.1300
    11/17/09 3297110 55.3700 54.2500 54.7000 55.3700
    11/18/09 2809451 56.0200 54.5800 55.5900 54.8600
    11/19/09 2494870 54.6500 52.8700 54.1400 53.2700
    11/20/09 2283050 53.1400 52.3800 52.8800 52.8000
    11/23/09 2385070 54.2900 52.6810 54.2300 52.9500
    11/24/09 3037168 53.4000 51.9100 52.8500 53.0000

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ENCANA CORP ( ECA ) prices from 10/26/2009 through 112509

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 2791261 61.3500 58.5500 60.2700 58.7800
    10/27/09 3198559 59.5100 58.3500 58.7300 58.5000
    10/28/09 3486945 58.0800 55.3000 57.9700 55.4900
    10/29/09 2315815 58.0000 55.9200 56.0200 57.7800
    10/30/09 4393220 57.6250 54.6800 57.2900 55.3900
    11/02/09 3035760 56.7200 54.9400 55.6400 55.6800
    11/03/09 3118966 56.8200 54.6450 55.0600 56.5400
    11/04/09 2798097 58.3700 56.9100 57.3200 57.0500
    11/05/09 1691073 57.9400 56.5500 57.0600 57.7900
    11/06/09 2639701 58.4400 56.5400 56.9100 56.7900
    11/09/09 1747529 59.6400 58.3600 58.3600 59.4000
    11/10/09 2322522 59.2900 57.8600 59.0900 58.7100
    11/11/09 2923634 59.6800 57.5700 59.4500 58.0200
    11/12/09 3483908 57.6700 55.7800 57.2100 56.1100
    11/13/09 3034914 56.7400 55.0900 56.2100 55.5600
    11/16/09 3320729 56.7200 55.0300 56.4800 55.1300
    11/17/09 3297110 55.3700 54.2500 54.7000 55.3700
    11/18/09 2809451 56.0200 54.5800 55.5900 54.8600
    11/19/09 2494870 54.6500 52.8700 54.1400 53.2700
    11/20/09 2283050 53.1400 52.3800 52.8800 52.8000
    11/23/09 2385070 54.2900 52.6810 54.2300 52.9500
    11/24/09 3037168 53.4000 51.9100 52.8500 53.0000

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: ECA

    Return

    as of November 25 2009
    1 Month -8.73%
    6 Month 6.17%
    YTD 18.03%
    1 Year 29.97%
    3 Year 6.88%
    5 Year 96.77%
    Calculate the value of

    or shares