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 31, 2016 7.670 8.090 7.630 7.960 14,349,253 +0.32(+4.19%)
May 27, 2016 7.550 7.640 7.640 7.640 26,851,700 -0.02(-0.26%)
May 26, 2016 7.670 7.850 7.610 7.660 17,657,418 +0.12(+1.59%)
May 25, 2016 7.370 7.630 7.360 7.540 18,909,148 +0.28(+3.86%)
May 24, 2016 7.460 7.520 7.220 7.260 17,883,308 -0.06(-0.82%)
May 23, 2016 7.280 7.475 7.080 7.320 11,688,926 -0.10(-1.35%)
May 20, 2016 7.580 7.710 7.380 7.420 13,170,373 -0.12(-1.59%)
May 19, 2016 7.270 7.590 7.160 7.540 15,049,163 +0.07(+0.94%)
May 18, 2016 7.290 7.700 7.250 7.470 28,042,398 +0.08(+1.08%)
May 17, 2016 7.150 7.500 7.060 7.390 16,759,316 +0.28(+3.94%)
May 16, 2016 6.920 7.140 6.920 7.110 13,327,280 +0.39(+5.80%)
May 13, 2016 6.710 6.990 6.670 6.720 12,464,149 -0.11(-1.61%)
May 12, 2016 7.200 7.390 6.690 6.830 12,039,907 -0.17(-2.43%)
May 11, 2016 6.050 7.075 6.040 7.000 44,201,240 +0.88(+14.38%)
May 10, 2016 6.020 6.160 5.930 6.120 15,751,273 +0.16(+2.68%)
May 09, 2016 6.160 6.180 5.890 5.960 13,378,693 -0.27(-4.33%)
May 06, 2016 6.190 6.680 6.150 6.230 17,232,568 -0.06(-0.95%)
May 05, 2016 6.530 6.660 6.120 6.290 17,014,528 +0.00(+0.00%)
May 04, 2016 6.620 6.790 6.210 6.290 12,359,820 -0.26(-3.97%)
May 03, 2016 7.020 7.060 6.480 6.550 19,936,756 -0.88(-11.84%)
May 02, 2016 7.590 7.620 7.250 7.430 22,525,748 -0.23(-3.00%)
Apr 29, 2016 7.770 7.880 7.420 7.660 14,164,288 +0.03(+0.39%)
Apr 28, 2016 7.750 7.930 7.600 7.630 15,562,399 -0.16(-2.05%)
Apr 27, 2016 7.810 7.930 7.510 7.790 32,929,024 +0.14(+1.83%)
Apr 26, 2016 7.230 7.670 7.140 7.650 11,674,070 +0.53(+7.44%)
Apr 25, 2016 7.420 7.500 7.030 7.120 9,863,519 -0.35(-4.69%)
Apr 22, 2016 7.170 7.470 7.170 7.470 16,212,147 +0.38(+5.36%)
Apr 21, 2016 7.300 7.300 6.980 7.090 15,510,034 -0.10(-1.39%)
Apr 20, 2016 7.020 7.370 6.970 7.190 17,269,456 +0.11(+1.55%)
Apr 19, 2016 6.840 7.219 6.730 7.080 16,948,604 +0.40(+5.99%)
Apr 18, 2016 6.180 6.815 6.180 6.680 11,468,231 +0.01(+0.15%)
Apr 15, 2016 6.650 6.820 6.510 6.670 9,994,471 -0.19(-2.77%)
Apr 14, 2016 6.950 6.980 6.770 6.860 11,501,719 +0.00(+0.00%)
Apr 13, 2016 7.040 7.080 6.620 6.860 16,638,115 -0.06(-0.87%)
Apr 12, 2016 6.360 7.050 6.330 6.920 17,785,144 +0.66(+10.54%)
Apr 11, 2016 6.140 6.415 6.110 6.260 14,462,050 +0.27(+4.51%)
Apr 08, 2016 6.050 6.150 5.970 5.990 16,187,428 +0.12(+2.04%)
Apr 07, 2016 5.840 5.980 5.630 5.870 18,100,160 -0.05(-0.84%)
Apr 06, 2016 5.840 6.009 5.740 5.920 10,973,963 +0.18(+3.14%)
Apr 05, 2016 5.760 5.920 5.640 5.740 11,815,962 -0.14(-2.38%)
Apr 04, 2016 6.090 6.160 5.820 5.880 12,556,360 -0.21(-3.45%)
Apr 01, 2016 5.860 6.120 5.820 6.090 9,549,970 +0.00(+0.00%)
Mar 31, 2016 5.890 6.185 5.870 6.090 14,614,265 +0.18(+3.05%)
Mar 30, 2016 6.010 6.100 5.800 5.910 10,745,619 +0.06(+1.03%)
Mar 29, 2016 5.590 5.970 5.470 5.850 14,755,251 +0.06(+1.04%)
Mar 28, 2016 5.900 5.960 5.680 5.790 10,032,441 -0.15(-2.53%)
Mar 24, 2016 5.470 5.940 5.940 5.940 15,225,000 +0.14(+2.41%)
Mar 23, 2016 6.040 6.110 5.680 5.800 18,624,870 -0.29(-4.76%)
Mar 22, 2016 5.910 6.140 5.864 6.090 10,486,045 +0.11(+1.84%)
Mar 21, 2016 5.990 6.145 5.860 5.980 10,990,126 -0.08(-1.32%)
Mar 18, 2016 6.260 6.370 5.810 6.060 25,951,768 -0.11(-1.78%)
Mar 17, 2016 6.300 6.350 6.140 6.170 26,683,012 +0.12(+1.98%)
Mar 16, 2016 5.560 6.080 5.540 6.050 19,159,650 +0.59(+10.81%)
Mar 15, 2016 5.330 5.470 5.200 5.460 10,335,061 -0.02(-0.36%)
Mar 14, 2016 5.360 5.549 5.275 5.480 10,786,569 -0.13(-2.32%)
Mar 11, 2016 5.510 5.825 5.510 5.610 13,737,663 +0.29(+5.45%)
Mar 10, 2016 5.340 5.495 5.170 5.320 19,337,030 -0.12(-2.21%)
Mar 09, 2016 5.390 5.660 5.210 5.440 16,368,833 +0.22(+4.21%)
Mar 08, 2016 5.980 5.980 5.155 5.220 19,976,924 -0.88(-14.43%)
Mar 07, 2016 5.480 6.130 5.420 6.100 32,275,916 +0.63(+11.52%)
Mar 04, 2016 5.030 5.700 4.900 5.470 42,147,644 +0.54(+10.95%)
Mar 03, 2016 4.570 5.030 4.520 4.930 22,355,228 +0.34(+7.41%)
Mar 02, 2016 4.190 4.618 4.180 4.590 22,843,918 +0.29(+6.74%)
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.