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 (%)
Dec 31, 2013 19.18 19.18 19.18 0 +0.00(+0.00%)
Dec 30, 2013 19.28 19.44 19.15 19.18 643,247 -0.09(-0.47%)
Dec 27, 2013 19.25 19.29 19.10 19.27 579,208 +0.02(+0.10%)
Dec 24, 2013 19.25 19.25 19.25 0 +0.08(+0.42%)
Dec 23, 2013 19.19 19.28 19.08 19.17 965,470 +0.18(+0.95%)
Dec 20, 2013 19.32 19.55 18.99 18.99 3,805,537 -0.28(-1.45%)
Dec 19, 2013 19.04 19.33 19.04 19.27 1,998,923 +0.19(+1.00%)
Dec 18, 2013 18.95 19.13 18.77 19.08 0 +0.15(+0.79%)
Dec 17, 2013 18.95 19.17 18.83 18.93 2,094,991 -0.07(-0.37%)
Dec 16, 2013 19.30 19.30 18.92 19.00 1,886,756 -0.23(-1.20%)
Dec 13, 2013 19.11 19.39 19.02 19.23 2,159,337 +0.05(+0.26%)
Dec 12, 2013 19.19 19.52 19.06 19.18 3,136,152 +0.01(+0.05%)
Dec 11, 2013 20.04 20.05 19.11 19.17 4,826,141 -1.21(-5.94%)
Dec 10, 2013 20.60 20.69 20.38 20.38 2,079,775 -0.15(-0.73%)
Dec 09, 2013 20.39 20.67 20.39 20.53 3,356,119 +0.17(+0.83%)
Dec 06, 2013 20.50 20.55 20.32 20.36 1,360,514 -0.05(-0.24%)
Dec 05, 2013 20.23 20.71 20.18 20.41 2,200,742 +0.13(+0.64%)
Dec 04, 2013 20.22 20.36 20.18 20.28 1,729,381 +0.01(+0.05%)
Dec 03, 2013 20.22 20.46 20.18 20.27 1,432,337 -0.06(-0.30%)
Dec 02, 2013 20.26 20.71 20.26 20.33 2,242,226 +0.01(+0.05%)
Nov 29, 2013 20.08 20.54 20.08 20.32 1,108,361 +0.20(+0.99%)
Nov 28, 2013 20.20 20.35 20.05 20.12 430,132 -0.10(-0.49%)
Nov 27, 2013 20.28 20.38 20.21 20.22 2,030,388 -0.05(-0.25%)
Nov 26, 2013 20.13 20.43 20.13 20.27 2,677,194 +0.12(+0.60%)
Nov 25, 2013 20.13 20.28 19.99 20.15 8,789,126 -0.03(-0.15%)
Nov 22, 2013 20.55 20.63 20.16 20.18 2,008,367 -0.35(-1.70%)
Nov 21, 2013 20.43 20.78 20.37 20.53 5,116,651 +0.13(+0.64%)
Nov 20, 2013 20.06 20.44 20.03 20.40 6,114,566 +0.35(+1.75%)
Nov 19, 2013 19.55 20.10 19.55 20.05 3,972,988 +0.52(+2.66%)
Nov 18, 2013 19.44 19.67 19.40 19.53 4,097,934 +0.19(+0.98%)
Nov 15, 2013 19.14 19.38 19.05 19.34 3,235,811 +0.32(+1.68%)
Nov 14, 2013 18.53 19.14 18.53 19.02 3,421,512 +0.42(+2.26%)
Nov 12, 2013 18.94 19.00 18.60 18.60 2,423,993 -0.34(-1.80%)
Nov 11, 2013 19.20 19.20 18.94 18.94 3,008,369 -0.27(-1.41%)
Nov 08, 2013 19.00 19.28 19.00 19.21 2,966,513 +0.11(+0.58%)
Nov 07, 2013 19.45 19.60 18.91 19.10 5,130,271 -0.34(-1.75%)
Nov 06, 2013 19.40 19.61 19.18 19.44 5,579,031 +0.23(+1.20%)
Nov 05, 2013 19.15 19.66 19.10 19.21 16,743,451 +0.62(+3.34%)
Nov 04, 2013 18.50 18.71 18.37 18.59 3,281,749 +0.01(+0.05%)
Nov 01, 2013 18.66 18.76 18.50 18.58 1,545,659 -0.10(-0.54%)
Oct 31, 2013 18.95 19.02 18.68 18.68 2,720,481 -0.26(-1.37%)
Oct 30, 2013 19.03 19.08 18.78 18.94 1,401,676 -0.11(-0.58%)
Oct 29, 2013 19.19 19.23 18.92 19.05 2,139,101 -0.04(-0.21%)
Oct 28, 2013 19.12 19.22 19.01 19.09 1,618,133 -0.07(-0.37%)
Oct 25, 2013 19.10 19.20 18.85 19.16 1,722,981 +0.12(+0.63%)
Oct 24, 2013 19.20 19.34 18.84 19.04 5,757,107 -0.11(-0.57%)
Oct 23, 2013 19.00 19.79 18.61 19.15 6,003,251 +0.36(+1.92%)
Oct 22, 2013 18.33 18.95 18.29 18.79 6,883,340 +0.42(+2.29%)
Oct 21, 2013 18.45 18.57 18.31 18.37 2,297,782 -0.05(-0.27%)
Oct 18, 2013 18.32 18.59 18.31 18.42 2,098,436 +0.09(+0.49%)
Oct 17, 2013 18.42 18.53 18.25 18.33 865,224 -0.10(-0.54%)
Oct 16, 2013 18.30 18.56 18.29 18.43 1,966,340 +0.13(+0.71%)
Oct 15, 2013 18.40 18.52 18.24 18.30 1,956,480 +0.00(+0.00%)
Oct 11, 2013 18.30 18.30 18.30 0 +0.37(+2.06%)
Oct 10, 2013 17.85 17.99 17.78 17.93 1,841,248 +0.21(+1.19%)
Oct 09, 2013 17.70 17.84 17.64 17.72 1,247,922 +0.01(+0.06%)
Oct 08, 2013 17.75 17.88 17.64 17.71 1,448,348 +0.04(+0.23%)
Oct 07, 2013 17.67 17.71 17.57 17.67 1,812,250 -0.02(-0.11%)
Oct 04, 2013 17.69 17.75 17.60 17.69 1,597,462 +0.07(+0.40%)
Oct 03, 2013 17.83 17.83 17.55 17.62 2,342,691 -0.20(-1.12%)
Oct 02, 2013 17.93 17.93 17.75 17.82 2,260,892 -0.12(-0.67%)
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.