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 (%)
Jul 31, 2019 5.980 6.250 5.830 6.030 17,410,328 +0.28(+4.87%)
Jul 30, 2019 5.410 5.900 5.350 5.750 8,533,032 +0.33(+6.09%)
Jul 29, 2019 5.600 5.630 5.310 5.420 5,885,648 -0.12(-2.17%)
Jul 26, 2019 5.800 5.800 5.460 5.540 7,651,882 -0.24(-4.15%)
Jul 25, 2019 6.200 6.220 5.750 5.780 5,373,660 -0.34(-5.56%)
Jul 24, 2019 6.110 6.240 6.060 6.120 5,754,666 +0.01(+0.16%)
Jul 23, 2019 6.060 6.160 6.020 6.110 3,903,044 +0.07(+1.16%)
Jul 22, 2019 5.950 6.080 5.940 6.040 5,295,996 +0.11(+1.85%)
Jul 19, 2019 5.750 5.950 5.680 5.930 4,261,421 +0.23(+4.04%)
Jul 18, 2019 5.830 5.840 5.630 5.700 6,256,250 -0.14(-2.40%)
Jul 17, 2019 6.100 6.120 5.830 5.840 5,844,178 -0.24(-3.95%)
Jul 16, 2019 6.200 6.250 5.930 6.080 10,326,421 -0.10(-1.62%)
Jul 15, 2019 6.520 6.550 6.180 6.180 6,391,955 -0.34(-5.21%)
Jul 12, 2019 6.650 6.660 6.480 6.520 4,286,553 -0.13(-1.95%)
Jul 11, 2019 6.610 6.690 6.540 6.650 10,854,042 +0.11(+1.68%)
Jul 10, 2019 6.440 6.570 6.410 6.540 8,752,746 +0.20(+3.15%)
Jul 09, 2019 6.320 6.370 6.180 6.340 4,618,503 +0.01(+0.16%)
Jul 08, 2019 6.460 6.660 6.330 6.330 6,220,594 -0.14(-2.16%)
Jul 05, 2019 6.420 6.480 6.350 6.470 3,652,298 +0.04(+0.62%)
Jul 04, 2019 6.440 6.490 6.380 6.430 1,431,024 +0.01(+0.16%)
Jul 03, 2019 6.560 6.560 6.360 6.420 4,313,528 -0.09(-1.38%)
Jul 02, 2019 6.750 6.770 6.480 6.510 6,064,138 -0.21(-3.12%)
Jun 28, 2019 6.720 6.720 6.720 0 +0.18(+2.75%)
Jun 27, 2019 6.640 6.670 6.540 6.540 4,262,677 -0.09(-1.36%)
Jun 26, 2019 6.460 6.760 6.420 6.630 6,278,021 +0.29(+4.57%)
Jun 25, 2019 6.320 6.440 6.220 6.340 4,384,519 +0.03(+0.48%)
Jun 24, 2019 6.530 6.540 6.300 6.310 5,487,396 -0.21(-3.22%)
Jun 21, 2019 6.590 6.650 6.450 6.520 13,116,828 -0.02(-0.31%)
Jun 20, 2019 6.570 6.790 6.500 6.540 9,836,945 +0.12(+1.87%)
Jun 19, 2019 6.580 6.600 6.380 6.420 6,233,732 -0.13(-1.98%)
Jun 18, 2019 6.580 6.730 6.470 6.550 6,455,961 +0.09(+1.39%)
Jun 17, 2019 6.220 6.470 6.120 6.460 5,023,332 +0.21(+3.36%)
Jun 14, 2019 6.580 6.590 6.210 6.250 7,540,452 -0.33(-5.02%)
Jun 13, 2019 6.540 6.590 6.420 6.580 5,658,455 +0.21(+3.30%)
Jun 12, 2019 6.720 6.730 6.350 6.370 7,487,830 -0.45(-6.60%)
Jun 11, 2019 6.800 6.930 6.780 6.820 7,826,585 +0.09(+1.34%)
Jun 10, 2019 6.860 6.910 6.610 6.730 8,366,234 +0.03(+0.45%)
Jun 07, 2019 6.810 6.870 6.680 6.700 5,726,610 -0.14(-2.05%)
Jun 06, 2019 6.730 6.860 6.530 6.840 6,835,514 +0.12(+1.79%)
Jun 05, 2019 7.190 7.210 6.700 6.720 7,391,191 -0.47(-6.54%)
Jun 04, 2019 7.250 7.280 7.110 7.190 5,795,324 +0.02(+0.28%)
Jun 03, 2019 7.150 7.230 7.030 7.170 6,697,621 +0.04(+0.56%)
May 31, 2019 7.250 7.350 7.090 7.130 6,578,574 -0.33(-4.42%)
May 30, 2019 7.900 7.910 7.430 7.460 5,253,657 -0.43(-5.45%)
May 29, 2019 7.760 7.920 7.610 7.890 6,812,085 -0.03(-0.38%)
May 28, 2019 8.000 8.070 7.810 7.920 8,274,377 -0.07(-0.88%)
May 27, 2019 7.920 8.010 7.840 7.990 1,828,239 +0.05(+0.63%)
May 24, 2019 8.230 8.250 7.880 7.940 7,365,946 -0.14(-1.73%)
May 23, 2019 8.490 8.490 7.970 8.080 9,994,499 -0.63(-7.23%)
May 22, 2019 9.030 9.140 8.710 8.710 6,788,848 -0.44(-4.81%)
May 21, 2019 8.880 9.150 8.830 9.150 4,509,396 +0.19(+2.12%)
May 17, 2019 8.960 8.960 8.960 0 -0.17(-1.86%)
May 16, 2019 9.120 9.260 9.120 9.130 5,363,436 +0.10(+1.11%)
May 15, 2019 8.900 9.150 8.800 9.030 5,411,779 +0.03(+0.33%)
May 14, 2019 8.730 9.120 8.710 9.000 6,048,388 +0.38(+4.41%)
May 13, 2019 8.880 8.880 8.540 8.620 4,799,305 -0.23(-2.60%)
May 10, 2019 8.980 9.000 8.810 8.850 4,497,550 -0.16(-1.78%)
May 09, 2019 9.110 9.160 8.830 9.010 7,331,060 -0.21(-2.28%)
May 08, 2019 9.170 9.340 9.130 9.220 5,071,840 +0.03(+0.33%)
May 07, 2019 9.110 9.210 8.970 9.190 7,110,233 -0.03(-0.33%)
May 06, 2019 8.830 9.240 8.830 9.220 5,936,802 +0.16(+1.77%)
May 03, 2019 8.850 9.100 8.710 9.060 6,887,989 +0.29(+3.31%)
May 02, 2019 8.840 9.010 8.660 8.770 6,872,864 -0.22(-2.45%)
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.