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 (%)
May 29, 2015 12.56 12.69 12.44 12.66 5,473,717 +0.11(+0.88%)
May 28, 2015 12.67 12.71 12.46 12.55 4,706,273 -0.21(-1.65%)
May 27, 2015 12.76 12.85 12.53 12.76 4,007,476 -0.07(-0.55%)
May 26, 2015 13.13 13.21 12.77 12.83 5,514,034 -0.50(-3.75%)
May 22, 2015 13.35 13.33 13.33 13.33 3,412,500 -0.27(-1.99%)
May 21, 2015 13.22 13.67 13.18 13.60 4,440,003 +0.44(+3.34%)
May 20, 2015 13.29 13.32 13.09 13.16 5,182,100 -0.01(-0.08%)
May 19, 2015 13.38 13.39 13.00 13.17 6,061,795 -0.33(-2.44%)
May 18, 2015 13.54 13.66 13.39 13.50 3,927,876 -0.11(-0.81%)
May 15, 2015 13.49 13.71 13.28 13.61 7,547,638 -0.13(-0.95%)
May 14, 2015 13.71 13.96 13.55 13.74 8,064,598 +0.12(+0.88%)
May 13, 2015 13.83 14.02 13.26 13.62 10,689,827 -0.24(-1.73%)
May 12, 2015 14.37 14.41 13.84 13.86 12,577,329 -0.01(-0.07%)
May 11, 2015 14.13 14.15 13.71 13.87 10,028,051 -0.20(-1.42%)
May 08, 2015 13.96 14.18 13.71 14.07 7,783,649 +0.37(+2.70%)
May 07, 2015 13.72 13.75 13.26 13.70 9,897,171 -0.10(-0.72%)
May 06, 2015 14.09 14.17 13.55 13.80 8,658,102 -0.24(-1.71%)
May 05, 2015 14.53 14.73 14.01 14.04 7,291,320 -0.32(-2.23%)
May 04, 2015 14.07 14.47 14.05 14.36 7,822,752 +0.34(+2.43%)
May 01, 2015 14.10 14.25 13.87 14.02 5,682,157 -0.19(-1.34%)
Apr 30, 2015 14.22 14.39 13.94 14.21 8,950,686 +0.01(+0.07%)
Apr 29, 2015 14.00 14.33 13.94 14.20 8,648,376 +0.18(+1.28%)
Apr 28, 2015 13.98 14.26 13.91 14.02 8,461,716 +0.07(+0.50%)
Apr 27, 2015 14.09 14.23 13.95 13.95 8,077,729 -0.05(-0.36%)
Apr 24, 2015 14.09 14.25 13.77 14.00 6,874,184 -0.04(-0.28%)
Apr 23, 2015 13.93 14.18 13.90 14.04 8,590,925 +0.16(+1.15%)
Apr 22, 2015 13.63 13.97 13.59 13.88 11,881,520 +0.30(+2.21%)
Apr 21, 2015 13.90 13.94 13.28 13.58 13,311,289 +0.06(+0.44%)
Apr 20, 2015 13.00 13.86 13.00 13.52 14,661,325 +0.47(+3.60%)
Apr 17, 2015 12.89 13.13 12.77 13.05 9,282,790 +0.07(+0.54%)
Apr 16, 2015 12.76 13.38 12.57 12.98 11,261,216 +0.26(+2.04%)
Apr 15, 2015 12.13 12.91 12.07 12.72 11,374,095 +0.80(+6.71%)
Apr 14, 2015 11.66 12.02 11.66 11.92 5,278,704 +0.37(+3.20%)
Apr 13, 2015 11.79 11.85 11.54 11.55 3,895,368 -0.03(-0.26%)
Apr 10, 2015 11.62 11.78 11.52 11.58 3,663,025 +0.00(+0.00%)
Apr 09, 2015 11.62 11.90 11.57 11.58 5,516,948 -0.01(-0.09%)
Apr 08, 2015 12.05 12.16 11.58 11.59 6,660,353 -0.46(-3.82%)
Apr 07, 2015 11.63 12.32 11.61 12.05 11,241,658 +0.41(+3.52%)
Apr 06, 2015 11.58 11.77 11.42 11.64 6,583,683 +0.17(+1.48%)
Apr 02, 2015 11.18 11.47 11.47 11.47 7,338,100 +0.17(+1.50%)
Apr 01, 2015 11.20 11.44 11.10 11.30 7,609,048 +0.15(+1.35%)
Mar 31, 2015 10.86 11.25 10.79 11.15 6,807,648 +0.20(+1.83%)
Mar 30, 2015 10.98 11.06 10.85 10.95 5,368,955 +0.02(+0.18%)
Mar 27, 2015 11.24 11.24 10.90 10.93 6,094,389 -0.32(-2.84%)
Mar 26, 2015 11.55 11.61 11.23 11.25 8,341,643 -0.06(-0.53%)
Mar 25, 2015 11.36 11.48 11.14 11.31 6,718,941 +0.02(+0.18%)
Mar 24, 2015 11.21 11.30 11.11 11.29 6,314,351 +0.12(+1.07%)
Mar 23, 2015 11.11 11.30 11.06 11.17 7,279,202 +0.07(+0.63%)
Mar 20, 2015 11.26 11.31 11.00 11.10 8,532,591 +0.28(+2.59%)
Mar 19, 2015 11.06 11.27 10.76 10.82 8,542,440 -0.58(-5.09%)
Mar 18, 2015 10.88 11.49 10.78 11.40 7,028,673 +0.50(+4.59%)
Mar 17, 2015 10.91 11.01 10.71 10.90 7,514,514 -0.06(-0.55%)
Mar 16, 2015 10.65 10.98 10.63 10.96 8,580,588 +0.16(+1.48%)
Mar 13, 2015 10.86 10.86 10.53 10.80 8,762,136 -0.13(-1.19%)
Mar 12, 2015 11.31 11.35 10.93 10.93 5,965,766 -0.27(-2.41%)
Mar 11, 2015 11.10 11.23 11.03 11.20 9,104,072 +0.13(+1.17%)
Mar 10, 2015 11.30 11.34 11.07 11.07 7,798,787 -0.36(-3.15%)
Mar 09, 2015 11.59 11.78 11.43 11.43 8,676,040 -0.20(-1.72%)
Mar 06, 2015 11.71 11.81 11.59 11.63 10,445,591 -0.16(-1.36%)
Mar 05, 2015 11.76 11.85 11.63 11.79 36,128,168 -0.48(-3.91%)
Mar 04, 2015 12.53 12.55 12.12 12.27 6,578,827 -0.28(-2.23%)
Mar 03, 2015 12.80 12.94 12.51 12.55 8,202,107 -0.16(-1.26%)
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.