Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EnCana Corporation (TSX: ECA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.600 5.600 5.020 5.160 16,306,037 -0.37(-6.69%)
Oct 30, 2019 5.690 5.720 5.480 5.530 4,166,558 -0.13(-2.30%)
Oct 29, 2019 5.400 5.740 5.370 5.660 7,405,623 +0.22(+4.04%)
Oct 28, 2019 5.640 5.700 5.390 5.440 4,732,909 -0.12(-2.16%)
Oct 25, 2019 5.380 5.570 5.320 5.560 4,791,133 +0.13(+2.39%)
Oct 24, 2019 5.420 5.480 5.310 5.430 7,049,887 +0.10(+1.88%)
Oct 23, 2019 5.300 5.450 5.220 5.330 9,438,156 +0.00(+0.00%)
Oct 22, 2019 5.310 5.430 5.190 5.330 7,567,928 +0.04(+0.76%)
Oct 21, 2019 5.330 5.370 5.240 5.290 4,552,533 -0.06(-1.12%)
Oct 18, 2019 5.630 5.630 5.350 5.350 5,216,344 -0.20(-3.60%)
Oct 17, 2019 5.620 5.660 5.530 5.550 5,086,550 -0.08(-1.42%)
Oct 16, 2019 5.660 5.830 5.620 5.630 4,881,160 -0.03(-0.53%)
Oct 15, 2019 5.700 5.800 5.490 5.660 6,915,803 -0.18(-3.08%)
Oct 11, 2019 5.840 5.840 5.840 0 +0.14(+2.46%)
Oct 10, 2019 5.610 5.750 5.550 5.700 8,087,646 +0.15(+2.70%)
Oct 09, 2019 5.700 5.730 5.520 5.550 5,161,980 -0.07(-1.25%)
Oct 08, 2019 5.910 5.950 5.600 5.620 6,781,729 -0.39(-6.49%)
Oct 07, 2019 5.910 6.020 5.750 6.010 5,966,500 +0.10(+1.69%)
Oct 04, 2019 5.950 6.000 5.760 5.910 5,177,451 +0.00(+0.00%)
Oct 03, 2019 5.610 5.940 5.590 5.910 10,582,419 +0.22(+3.87%)
Oct 02, 2019 5.840 5.900 5.670 5.690 6,656,248 -0.21(-3.56%)
Oct 01, 2019 6.090 6.180 5.790 5.900 7,316,467 -0.17(-2.80%)
Sep 30, 2019 6.100 6.130 5.920 6.070 5,280,654 -0.04(-0.65%)
Sep 27, 2019 6.020 6.150 6.000 6.110 6,056,644 -0.02(-0.33%)
Sep 26, 2019 6.160 6.180 6.070 6.130 3,771,462 -0.08(-1.29%)
Sep 25, 2019 6.160 6.340 6.120 6.210 6,317,352 -0.04(-0.64%)
Sep 24, 2019 6.620 6.660 6.220 6.250 8,709,376 -0.43(-6.44%)
Sep 23, 2019 6.530 6.700 6.440 6.680 6,132,540 +0.15(+2.30%)
Sep 20, 2019 6.590 6.630 6.440 6.530 12,552,209 +0.02(+0.31%)
Sep 19, 2019 6.800 6.810 6.510 6.510 7,440,499 -0.18(-2.69%)
Sep 18, 2019 6.750 6.880 6.590 6.690 8,970,846 -0.18(-2.62%)
Sep 17, 2019 7.350 7.360 6.860 6.870 15,827,734 -0.48(-6.53%)
Sep 16, 2019 6.970 7.610 6.790 7.350 23,779,544 +1.03(+16.30%)
Sep 13, 2019 6.250 6.380 6.200 6.320 7,227,432 +0.13(+2.10%)
Sep 12, 2019 6.100 6.280 6.010 6.190 8,349,937 -0.08(-1.28%)
Sep 11, 2019 6.240 6.410 6.150 6.270 9,057,946 +0.10(+1.62%)
Sep 10, 2019 6.280 6.380 6.150 6.170 9,168,860 -0.03(-0.48%)
Sep 09, 2019 6.050 6.330 6.030 6.200 8,464,335 +0.24(+4.03%)
Sep 06, 2019 6.000 6.020 5.900 5.960 6,425,889 -0.12(-1.97%)
Sep 05, 2019 5.940 6.130 5.890 6.080 8,681,104 +0.20(+3.40%)
Sep 04, 2019 5.950 6.000 5.840 5.880 5,270,676 +0.06(+1.03%)
Sep 03, 2019 5.790 5.850 5.700 5.820 12,879,735 -0.08(-1.36%)
Aug 30, 2019 5.900 5.900 5.900 0 -0.08(-1.34%)
Aug 29, 2019 5.830 6.000 5.750 5.980 6,692,757 +0.24(+4.18%)
Aug 28, 2019 5.790 5.910 5.710 5.740 6,416,833 +0.00(+0.00%)
Aug 27, 2019 5.640 5.740 5.590 5.740 7,802,250 +0.13(+2.32%)
Aug 26, 2019 5.600 5.690 5.550 5.610 4,607,679 +0.11(+2.00%)
Aug 23, 2019 5.550 5.610 5.380 5.500 13,666,017 -0.17(-3.00%)
Aug 22, 2019 5.800 5.890 5.660 5.670 5,009,716 -0.10(-1.73%)
Aug 21, 2019 5.910 5.990 5.730 5.770 5,897,034 -0.08(-1.37%)
Aug 20, 2019 5.870 5.890 5.690 5.850 5,710,217 -0.05(-0.85%)
Aug 19, 2019 5.720 5.900 5.640 5.900 6,066,433 +0.33(+5.92%)
Aug 16, 2019 5.560 5.600 5.490 5.570 7,035,023 +0.05(+0.91%)
Aug 15, 2019 5.510 5.550 5.330 5.520 9,435,581 -0.14(-2.47%)
Aug 14, 2019 5.740 5.840 5.500 5.660 5,564,993 -0.22(-3.74%)
Aug 13, 2019 5.750 6.010 5.680 5.880 7,715,465 +0.09(+1.55%)
Aug 12, 2019 5.670 5.810 5.590 5.790 5,322,075 +0.10(+1.76%)
Aug 09, 2019 5.660 5.760 5.600 5.690 6,385,485 +0.11(+1.97%)
Aug 08, 2019 5.650 5.760 5.490 5.580 6,786,064 +0.04(+0.72%)
Aug 07, 2019 5.340 5.640 5.250 5.540 6,975,463 +0.09(+1.65%)
Aug 06, 2019 5.700 5.800 5.380 5.450 11,663,853 -0.38(-6.52%)
Aug 02, 2019 5.830 5.830 5.830 0 -0.10(-1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.