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 (%)
Apr 28, 2017 14.64 15.04 14.53 14.61 3,328,970 +0.13(+0.90%)
Apr 27, 2017 14.60 14.60 13.92 14.48 4,681,118 -0.25(-1.70%)
Apr 26, 2017 14.77 15.15 14.73 14.73 3,110,590 -0.17(-1.14%)
Apr 25, 2017 14.63 14.95 14.55 14.90 3,018,090 +0.29(+1.98%)
Apr 24, 2017 14.73 14.89 14.45 14.61 2,942,050 -0.03(-0.20%)
Apr 21, 2017 14.44 14.67 14.28 14.64 3,586,851 +0.16(+1.10%)
Apr 20, 2017 14.95 15.12 14.44 14.48 3,665,992 -0.40(-2.69%)
Apr 19, 2017 15.47 15.51 14.85 14.88 3,152,193 -0.51(-3.31%)
Apr 18, 2017 15.41 15.75 15.27 15.39 2,089,797 -0.20(-1.28%)
Apr 17, 2017 15.45 15.59 15.30 15.59 2,291,486 +0.13(+0.84%)
Apr 13, 2017 15.65 15.86 15.39 15.46 2,524,461 -0.20(-1.28%)
Apr 12, 2017 16.05 16.20 15.63 15.66 3,409,588 -0.42(-2.61%)
Apr 11, 2017 16.04 16.09 15.83 16.08 3,382,131 +0.06(+0.37%)
Apr 10, 2017 15.70 16.13 15.64 16.02 2,882,467 +0.47(+3.02%)
Apr 07, 2017 15.92 15.95 15.54 15.55 2,841,529 -0.33(-2.08%)
Apr 06, 2017 15.81 16.10 15.72 15.88 3,057,525 +0.23(+1.47%)
Apr 05, 2017 16.20 16.40 15.64 15.65 5,854,236 -0.33(-2.07%)
Apr 04, 2017 15.62 16.00 15.50 15.98 2,947,044 +0.37(+2.37%)
Apr 03, 2017 15.46 15.69 15.27 15.61 3,836,114 +0.03(+0.19%)
Mar 31, 2017 15.29 15.73 15.18 15.58 5,517,721 +0.22(+1.43%)
Mar 30, 2017 15.96 15.99 15.32 15.36 3,812,096 -0.49(-3.09%)
Mar 29, 2017 14.86 15.88 14.86 15.85 6,762,012 +0.95(+6.38%)
Mar 28, 2017 14.25 14.95 14.12 14.90 4,253,645 +0.74(+5.23%)
Mar 27, 2017 13.80 14.20 13.67 14.16 3,363,019 +0.05(+0.35%)
Mar 24, 2017 14.27 14.29 13.98 14.11 3,174,032 -0.11(-0.77%)
Mar 23, 2017 14.01 14.26 13.93 14.22 4,593,870 +0.16(+1.14%)
Mar 22, 2017 14.02 14.19 13.77 14.06 7,040,382 -0.06(-0.42%)
Mar 21, 2017 14.45 14.54 14.09 14.12 14,923,484 -0.33(-2.28%)
Mar 20, 2017 14.10 14.48 14.10 14.45 4,130,481 +0.20(+1.40%)
Mar 17, 2017 14.41 14.62 14.25 14.25 11,492,306 -0.15(-1.04%)
Mar 16, 2017 14.71 14.81 14.29 14.40 5,253,710 -0.29(-1.97%)
Mar 15, 2017 14.22 14.75 14.16 14.69 10,144,940 +0.79(+5.68%)
Mar 14, 2017 14.05 14.06 13.61 13.90 5,312,247 -0.37(-2.59%)
Mar 13, 2017 13.93 14.39 13.93 14.27 10,738,360 +0.32(+2.29%)
Mar 10, 2017 14.36 14.50 13.88 13.95 5,217,385 -0.25(-1.76%)
Mar 09, 2017 14.01 14.39 13.61 14.20 9,600,806 +0.00(+0.00%)
Mar 08, 2017 14.95 15.04 14.18 14.20 5,755,380 -0.88(-5.84%)
Mar 07, 2017 15.38 15.39 14.88 15.08 3,858,201 -0.28(-1.82%)
Mar 06, 2017 15.30 15.45 15.18 15.36 4,273,267 +0.05(+0.33%)
Mar 03, 2017 15.26 15.64 15.22 15.31 4,055,050 +0.02(+0.13%)
Mar 02, 2017 15.18 15.40 15.12 15.29 3,230,310 -0.10(-0.65%)
Mar 01, 2017 14.97 15.50 14.92 15.39 4,422,828 +0.67(+4.55%)
Feb 28, 2017 14.55 14.80 14.51 14.72 5,054,470 +0.02(+0.14%)
Feb 27, 2017 14.76 14.81 14.54 14.70 6,675,752 +0.02(+0.14%)
Feb 24, 2017 14.79 14.99 14.65 14.68 5,211,757 -0.25(-1.67%)
Feb 23, 2017 15.38 15.65 14.74 14.93 6,198,479 -0.17(-1.13%)
Feb 22, 2017 15.86 15.88 15.06 15.10 5,897,462 -0.93(-5.80%)
Feb 21, 2017 16.25 16.39 15.90 16.03 3,819,374 -0.17(-1.05%)
Feb 17, 2017 16.20 16.20 16.20 0 -0.09(-0.55%)
Feb 16, 2017 16.50 16.61 15.89 16.29 6,641,091 -0.41(-2.46%)
Feb 15, 2017 16.90 16.99 16.70 16.70 6,145,256 -0.13(-0.77%)
Feb 14, 2017 16.67 16.84 16.40 16.83 3,842,780 +0.26(+1.57%)
Feb 13, 2017 16.69 16.69 16.40 16.57 3,084,004 -0.21(-1.25%)
Feb 10, 2017 16.87 17.05 16.63 16.78 5,387,648 +0.24(+1.45%)
Feb 09, 2017 15.73 16.56 15.70 16.54 5,180,271 +1.01(+6.50%)
Feb 08, 2017 15.50 15.66 15.19 15.53 5,876,430 -0.07(-0.45%)
Feb 07, 2017 16.06 16.08 15.37 15.60 7,417,161 -0.48(-2.99%)
Feb 06, 2017 16.30 16.51 16.04 16.08 5,654,090 -0.25(-1.53%)
Feb 03, 2017 16.59 16.68 16.31 16.33 4,515,801 -0.24(-1.45%)
Feb 02, 2017 16.64 16.69 16.30 16.57 3,194,248 -0.02(-0.12%)
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.