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 (%)
Apr 30, 2019 7.250 7.430 6.880 6.930 46,227,468 -0.17(-2.39%)
Apr 29, 2019 7.070 7.220 7.050 7.100 31,803,940 -0.04(-0.56%)
Apr 26, 2019 7.290 7.290 7.050 7.140 23,072,600 -0.22(-2.99%)
Apr 25, 2019 7.500 7.640 7.330 7.360 26,058,904 -0.17(-2.26%)
Apr 24, 2019 7.700 7.700 7.430 7.530 31,299,216 -0.09(-1.18%)
Apr 23, 2019 7.470 7.700 7.470 7.620 26,768,488 +0.13(+1.74%)
Apr 22, 2019 7.350 7.515 7.270 7.490 20,182,716 +0.26(+3.60%)
Apr 18, 2019 7.260 7.315 7.170 7.230 15,320,500 -0.04(-0.55%)
Apr 17, 2019 7.350 7.410 7.190 7.270 17,816,220 +0.00(+0.00%)
Apr 16, 2019 7.390 7.420 7.230 7.270 17,512,428 -0.08(-1.09%)
Apr 15, 2019 7.540 7.656 7.295 7.350 29,983,762 -0.22(-2.91%)
Apr 12, 2019 7.390 7.600 7.340 7.570 41,423,400 +0.42(+5.87%)
Apr 11, 2019 7.140 7.340 7.060 7.150 27,173,562 -0.08(-1.11%)
Apr 10, 2019 6.980 7.260 6.970 7.230 25,771,114 +0.29(+4.18%)
Apr 09, 2019 7.240 7.260 6.930 6.940 29,593,994 -0.33(-4.54%)
Apr 08, 2019 7.220 7.340 7.190 7.270 24,561,570 +0.11(+1.54%)
Apr 05, 2019 6.970 7.205 6.935 7.160 27,468,800 +0.22(+3.17%)
Apr 04, 2019 6.880 6.985 6.735 6.940 38,380,536 +0.09(+1.31%)
Apr 03, 2019 7.260 7.290 6.800 6.850 58,439,456 -0.35(-4.86%)
Apr 02, 2019 7.440 7.445 7.150 7.200 20,482,896 -0.20(-2.70%)
Apr 01, 2019 7.390 7.460 7.335 7.400 18,978,230 +0.16(+2.21%)
Mar 29, 2019 7.230 7.375 7.210 7.240 18,684,700 +0.11(+1.54%)
Mar 28, 2019 7.070 7.175 7.060 7.130 18,523,912 -0.02(-0.28%)
Mar 27, 2019 7.180 7.270 7.100 7.150 15,253,814 -0.06(-0.83%)
Mar 26, 2019 7.040 7.210 7.020 7.210 24,156,350 +0.29(+4.19%)
Mar 25, 2019 6.980 7.060 6.860 6.920 26,160,760 -0.10(-1.42%)
Mar 22, 2019 7.310 7.310 6.910 7.020 30,645,000 -0.36(-4.88%)
Mar 21, 2019 7.470 7.530 7.360 7.380 29,985,534 -0.13(-1.73%)
Mar 20, 2019 7.320 7.580 7.290 7.510 35,760,820 +0.16(+2.18%)
Mar 19, 2019 7.640 7.650 7.330 7.350 22,314,730 -0.13(-1.74%)
Mar 18, 2019 7.290 7.530 7.280 7.480 20,802,748 +0.22(+3.03%)
Mar 15, 2019 7.270 7.320 7.150 7.260 20,361,500 +0.02(+0.28%)
Mar 14, 2019 7.250 7.400 7.200 7.240 20,961,456 -0.05(-0.69%)
Mar 13, 2019 7.220 7.330 7.150 7.290 26,043,880 +0.18(+2.53%)
Mar 12, 2019 6.910 7.160 6.890 7.110 34,170,160 +0.27(+3.95%)
Mar 11, 2019 6.760 6.990 6.730 6.840 29,346,904 +0.18(+2.70%)
Mar 08, 2019 6.690 6.750 6.430 6.660 26,197,100 -0.15(-2.20%)
Mar 07, 2019 6.990 7.010 6.790 6.810 24,359,572 -0.17(-2.44%)
Mar 06, 2019 7.200 7.250 6.930 6.980 33,589,384 -0.31(-4.25%)
Mar 05, 2019 7.300 7.380 7.180 7.290 30,702,572 +0.05(+0.69%)
Mar 04, 2019 7.340 7.400 7.050 7.240 43,828,844 -0.02(-0.28%)
Mar 01, 2019 7.360 7.420 7.160 7.260 37,056,500 +0.01(+0.14%)
Feb 28, 2019 7.170 7.380 7.050 7.250 59,430,956 +0.36(+5.22%)
Feb 27, 2019 7.020 7.060 6.880 6.890 30,195,762 -0.06(-0.86%)
Feb 26, 2019 7.060 7.240 6.910 6.950 30,906,388 -0.10(-1.42%)
Feb 25, 2019 6.870 7.060 6.860 7.050 31,140,260 +0.16(+2.32%)
Feb 22, 2019 6.980 7.010 6.870 6.890 30,839,800 +0.01(+0.15%)
Feb 21, 2019 6.940 7.030 6.790 6.880 26,708,596 -0.02(-0.29%)
Feb 20, 2019 6.700 7.010 6.660 6.900 34,771,472 +0.09(+1.32%)
Feb 19, 2019 6.890 6.940 6.770 6.810 34,624,524 -0.09(-1.30%)
Feb 15, 2019 6.650 6.920 6.640 6.900 32,177,700 +0.36(+5.50%)
Feb 14, 2019 6.360 6.630 6.340 6.540 169,221,872 +0.14(+2.19%)
Feb 13, 2019 6.140 6.420 6.120 6.400 58,947,268 +0.29(+4.75%)
Feb 12, 2019 6.250 6.450 6.070 6.110 65,124,476 +0.01(+0.16%)
Feb 11, 2019 6.030 6.240 5.950 6.100 41,534,908 -0.01(-0.16%)
Feb 08, 2019 6.320 6.330 5.990 6.110 46,242,600 -0.19(-3.02%)
Feb 07, 2019 6.680 6.700 6.260 6.300 29,815,620 -0.43(-6.39%)
Feb 06, 2019 6.750 6.870 6.680 6.730 23,668,208 -0.07(-1.03%)
Feb 05, 2019 7.000 7.030 6.780 6.800 22,999,536 -0.21(-3.00%)
Feb 04, 2019 6.790 7.020 6.710 7.010 18,528,764 +0.13(+1.89%)
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.