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

EnCana Corporation (NY: 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, 2014 13.84 13.87 13.87 13.87 6,556,500 +0.02(+0.14%)
Dec 30, 2014 13.71 14.04 13.68 13.85 7,031,326 -0.09(-0.65%)
Dec 29, 2014 13.80 14.03 13.75 13.94 8,731,225 +0.24(+1.75%)
Dec 26, 2014 13.85 13.93 13.53 13.70 4,178,352 -0.03(-0.22%)
Dec 24, 2014 13.63 13.73 13.73 13.73 3,596,700 -0.03(-0.22%)
Dec 23, 2014 13.52 13.86 13.52 13.76 7,369,078 +0.26(+1.93%)
Dec 22, 2014 13.89 13.94 13.15 13.50 9,482,332 -0.65(-4.59%)
Dec 19, 2014 13.57 14.20 13.30 14.15 9,762,112 +0.74(+5.52%)
Dec 18, 2014 13.68 13.73 13.07 13.41 10,406,695 +0.38(+2.92%)
Dec 17, 2014 12.53 13.33 12.31 13.03 13,665,642 +0.55(+4.41%)
Dec 16, 2014 11.52 12.88 11.44 12.48 14,717,836 +0.86(+7.40%)
Dec 15, 2014 12.15 12.34 11.55 11.62 12,576,096 -0.57(-4.68%)
Dec 12, 2014 12.28 12.47 12.16 12.19 8,591,141 -0.39(-3.10%)
Dec 11, 2014 12.68 13.09 12.50 12.58 8,307,286 -0.16(-1.26%)
Dec 10, 2014 13.07 13.12 12.57 12.74 13,392,195 -0.60(-4.50%)
Dec 09, 2014 13.36 13.66 13.11 13.34 12,560,193 -0.10(-0.74%)
Dec 08, 2014 14.48 14.54 13.23 13.44 11,211,089 -1.29(-8.76%)
Dec 05, 2014 15.02 15.08 14.54 14.73 8,172,020 -0.24(-1.60%)
Dec 04, 2014 15.34 15.39 14.94 14.97 6,214,916 -0.51(-3.29%)
Dec 03, 2014 15.56 15.87 15.46 15.48 6,611,163 -0.11(-0.71%)
Dec 02, 2014 15.62 16.01 15.40 15.59 6,967,617 -0.13(-0.83%)
Dec 01, 2014 15.82 16.16 15.38 15.72 7,627,778 -0.06(-0.38%)
Nov 28, 2014 16.47 16.58 15.76 15.78 6,426,605 -2.04(-11.45%)
Nov 26, 2014 18.03 17.82 17.82 17.82 4,766,500 -0.33(-1.82%)
Nov 25, 2014 18.32 18.62 18.02 18.15 4,750,427 -0.12(-0.66%)
Nov 24, 2014 18.62 18.67 18.09 18.27 4,548,988 -0.31(-1.67%)
Nov 21, 2014 18.50 19.05 18.43 18.58 8,206,352 +0.40(+2.20%)
Nov 20, 2014 17.77 18.39 17.76 18.18 6,695,044 +0.38(+2.13%)
Nov 19, 2014 17.89 17.91 17.48 17.80 4,355,672 +0.00(+0.00%)
Nov 18, 2014 17.68 17.93 17.51 17.80 3,809,083 -0.01(-0.06%)
Nov 17, 2014 17.85 17.99 17.68 17.81 4,501,613 -0.10(-0.56%)
Nov 14, 2014 17.51 17.95 17.39 17.91 6,525,481 +0.56(+3.23%)
Nov 13, 2014 18.10 18.12 17.18 17.35 6,808,257 -0.81(-4.46%)
Nov 12, 2014 18.36 18.71 18.05 18.16 7,136,744 -0.31(-1.68%)
Nov 11, 2014 18.48 18.64 18.20 18.47 5,125,421 -0.02(-0.11%)
Nov 10, 2014 19.10 19.30 18.35 18.49 4,445,452 -0.42(-2.22%)
Nov 07, 2014 18.48 19.04 18.45 18.91 5,265,537 +0.54(+2.94%)
Nov 06, 2014 18.39 18.43 17.96 18.37 6,654,365 -0.07(-0.38%)
Nov 05, 2014 17.85 18.52 17.67 18.44 6,513,626 +0.74(+4.18%)
Nov 04, 2014 18.10 18.19 17.49 17.70 6,476,670 -0.65(-3.54%)
Nov 03, 2014 18.81 18.96 18.29 18.35 6,851,933 -0.28(-1.50%)
Oct 31, 2014 18.33 18.65 18.11 18.63 6,539,596 +0.35(+1.91%)
Oct 30, 2014 18.43 18.43 18.13 18.28 6,412,881 -0.12(-0.65%)
Oct 29, 2014 18.60 18.89 18.25 18.40 7,321,526 -0.04(-0.22%)
Oct 28, 2014 17.85 18.45 17.71 18.44 5,049,849 +0.64(+3.60%)
Oct 27, 2014 18.08 18.35 18.35 17.80 11,591,541 -0.55(-3.00%)
Oct 24, 2014 18.43 18.61 18.28 18.35 4,800,078 -0.14(-0.76%)
Oct 23, 2014 18.32 18.65 18.11 18.49 6,823,885 +0.44(+2.44%)
Oct 22, 2014 19.00 19.02 18.05 18.05 9,227,371 -1.04(-5.45%)
Oct 21, 2014 18.80 19.11 18.71 19.09 6,531,156 +0.37(+1.98%)
Oct 20, 2014 18.49 18.75 18.33 18.72 5,890,436 +0.09(+0.48%)
Oct 17, 2014 19.18 19.19 18.41 18.63 6,600,832 -0.24(-1.27%)
Oct 16, 2014 18.12 18.98 18.03 18.87 8,583,138 +0.25(+1.34%)
Oct 15, 2014 18.01 18.68 18.00 18.62 8,996,371 +0.20(+1.09%)
Oct 14, 2014 18.87 19.31 18.30 18.42 7,468,741 -0.39(-2.07%)
Oct 13, 2014 19.62 20.04 18.79 18.81 4,992,568 -0.99(-5.00%)
Oct 10, 2014 20.07 20.32 19.67 19.80 5,207,180 -0.40(-1.98%)
Oct 09, 2014 20.89 21.03 20.20 20.20 5,965,113 -0.89(-4.22%)
Oct 08, 2014 21.37 21.38 20.57 21.09 6,073,514 -0.12(-0.57%)
Oct 07, 2014 21.38 21.54 21.14 21.21 4,800,592 -0.24(-1.12%)
Oct 06, 2014 21.15 21.61 21.06 21.45 5,153,313 +0.30(+1.42%)
Oct 03, 2014 21.39 21.71 21.12 21.15 4,331,961 -0.36(-1.67%)
Oct 02, 2014 21.54 21.68 21.16 21.51 6,740,632 +0.13(+0.61%)
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.