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, 2018 17.53 17.95 17.15 17.95 2,890,967 +0.37(+2.10%)
Jul 30, 2018 17.39 17.63 17.33 17.58 1,790,187 +0.42(+2.45%)
Jul 27, 2018 17.13 17.46 16.93 17.16 2,710,451 -0.04(-0.23%)
Jul 26, 2018 17.22 17.43 17.02 17.20 1,808,885 -0.05(-0.29%)
Jul 25, 2018 17.05 17.25 16.83 17.25 1,643,275 +0.24(+1.41%)
Jul 24, 2018 16.85 17.20 16.85 17.01 1,530,342 +0.19(+1.13%)
Jul 23, 2018 17.01 17.13 16.79 16.82 2,197,013 -0.19(-1.12%)
Jul 20, 2018 17.21 17.21 16.80 17.01 2,371,697 -0.18(-1.05%)
Jul 19, 2018 17.05 17.29 16.98 17.19 2,586,236 +0.16(+0.94%)
Jul 18, 2018 17.11 17.20 16.74 17.03 2,888,747 -0.11(-0.64%)
Jul 17, 2018 16.60 17.18 16.60 17.14 2,271,710 +0.38(+2.27%)
Jul 16, 2018 17.15 17.21 16.67 16.76 2,958,844 -0.67(-3.84%)
Jul 13, 2018 17.43 2,648,227 +0.46(+2.71%)
Jul 12, 2018 17.08 17.11 16.71 16.97 2,506,007 +0.03(+0.18%)
Jul 11, 2018 17.05 17.53 16.82 16.94 3,829,868 -0.34(-1.97%)
Jul 10, 2018 17.16 17.75 17.15 17.28 3,860,302 +0.25(+1.47%)
Jul 09, 2018 16.85 17.03 16.66 17.03 2,145,561 +0.24(+1.43%)
Jul 06, 2018 16.61 16.84 16.49 16.79 2,855,153 +0.09(+0.54%)
Jul 05, 2018 17.42 17.42 16.68 16.70 3,377,529 -0.62(-3.58%)
Jul 04, 2018 17.18 17.48 17.15 17.32 566,267 +0.07(+0.41%)
Jul 03, 2018 17.54 17.55 16.78 17.25 2,448,239 +0.08(+0.47%)
Jun 29, 2018 17.17 17.17 17.17 0 -0.19(-1.09%)
Jun 28, 2018 17.85 17.85 17.32 17.36 2,281,920 -0.47(-2.64%)
Jun 27, 2018 17.25 18.06 17.23 17.83 4,326,270 +0.83(+4.88%)
Jun 26, 2018 16.63 17.11 16.52 17.00 4,325,832 +0.52(+3.16%)
Jun 25, 2018 16.95 17.06 16.44 16.48 2,494,334 -0.49(-2.89%)
Jun 22, 2018 16.81 17.10 16.79 16.97 3,076,217 +0.75(+4.62%)
Jun 21, 2018 16.40 16.40 16.03 16.22 2,803,091 -0.32(-1.93%)
Jun 20, 2018 16.41 16.63 16.10 16.54 3,750,279 +0.32(+1.97%)
Jun 19, 2018 16.44 15.80 16.22 2,684,249 -0.15(-0.92%)
Jun 18, 2018 16.06 16.58 16.01 16.37 2,769,364 +0.32(+1.99%)
Jun 15, 2018 16.60 15.79 16.05 7,353,936 -0.55(-3.31%)
Jun 14, 2018 16.74 16.89 16.57 16.60 2,033,325 -0.04(-0.24%)
Jun 13, 2018 16.77 17.04 16.55 16.64 1,869,082 -0.17(-1.01%)
Jun 12, 2018 16.58 16.98 16.51 16.81 2,159,355 +0.22(+1.33%)
Jun 11, 2018 16.12 16.60 16.07 16.59 2,126,368 +0.52(+3.24%)
Jun 08, 2018 16.18 16.18 15.88 16.07 1,555,629 -0.13(-0.80%)
Jun 07, 2018 15.98 16.33 15.98 16.20 2,087,371 +0.37(+2.34%)
Jun 06, 2018 15.62 15.83 2,114,068 +0.04(+0.25%)
Jun 05, 2018 15.59 16.20 15.59 15.79 2,051,288 +0.12(+0.77%)
Jun 04, 2018 16.14 16.22 15.41 15.67 2,728,041 -0.36(-2.25%)
Jun 01, 2018 16.49 16.62 15.88 16.03 3,023,028 -0.47(-2.85%)
May 31, 2018 16.54 16.98 16.44 16.50 3,193,630 -0.21(-1.26%)
May 30, 2018 16.34 16.78 16.32 16.71 2,419,077 +0.49(+3.02%)
May 29, 2018 16.28 16.52 16.02 16.22 3,130,287 +0.01(+0.06%)
May 28, 2018 16.08 16.43 16.00 16.21 539,792 -0.18(-1.10%)
May 25, 2018 16.31 16.46 15.92 16.39 4,169,169 -0.31(-1.86%)
May 24, 2018 16.93 17.02 16.70 16.70 3,177,270 -0.40(-2.34%)
May 23, 2018 16.98 17.45 16.92 17.10 3,509,716 +0.02(+0.12%)
May 22, 2018 17.51 17.78 17.01 17.08 4,086,456 -0.23(-1.33%)
May 18, 2018 17.31 17.31 17.31 0 -0.24(-1.37%)
May 17, 2018 17.33 17.63 17.25 17.55 4,587,339 +0.36(+2.09%)
May 16, 2018 17.12 17.44 17.11 17.19 3,482,191 -0.01(-0.06%)
May 15, 2018 16.98 17.24 16.93 17.20 3,632,929 +0.28(+1.65%)
May 14, 2018 17.00 17.08 16.88 16.92 3,845,320 +0.02(+0.12%)
May 11, 2018 16.92 17.07 16.76 16.90 3,061,276 +0.06(+0.36%)
May 10, 2018 17.09 17.10 16.69 16.84 4,487,715 -0.35(-2.04%)
May 09, 2018 17.64 17.91 17.11 17.19 7,170,222 -0.24(-1.38%)
May 08, 2018 16.90 17.45 16.47 17.43 6,501,986 +0.48(+2.83%)
May 07, 2018 17.08 17.71 16.85 16.95 5,391,434 +0.03(+0.18%)
May 04, 2018 16.42 17.00 16.31 16.92 4,177,406 +0.54(+3.30%)
May 03, 2018 16.56 16.63 15.91 16.38 4,931,044 -0.28(-1.68%)
May 02, 2018 16.15 16.97 16.13 16.66 3,731,981 +0.51(+3.16%)
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.