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 (%)
Aug 29, 2014 25.07 25.07 25.07 0 +0.24(+0.97%)
Aug 28, 2014 24.77 24.92 24.69 24.83 757,602 -0.03(-0.12%)
Aug 27, 2014 24.61 25.02 24.55 24.86 1,462,421 +0.30(+1.22%)
Aug 26, 2014 24.46 24.72 24.35 24.56 980,758 +0.11(+0.45%)
Aug 25, 2014 24.15 24.48 24.13 24.45 868,856 +0.40(+1.66%)
Aug 22, 2014 24.13 24.14 23.90 24.05 570,072 -0.04(-0.17%)
Aug 21, 2014 24.10 24.12 23.72 24.09 915,360 +0.10(+0.42%)
Aug 20, 2014 23.80 24.01 23.51 23.99 1,079,657 +0.22(+0.93%)
Aug 19, 2014 23.24 23.78 23.24 23.77 1,385,409 +0.61(+2.63%)
Aug 18, 2014 23.53 23.53 23.14 23.16 1,276,612 -0.31(-1.32%)
Aug 15, 2014 23.31 23.48 23.10 23.47 1,874,479 +0.10(+0.43%)
Aug 14, 2014 23.40 23.55 23.26 23.37 1,216,085 -0.02(-0.09%)
Aug 13, 2014 23.76 23.76 23.30 23.39 652,594 -0.30(-1.27%)
Aug 12, 2014 23.81 23.92 23.56 23.69 1,186,758 -0.21(-0.88%)
Aug 11, 2014 23.94 24.10 23.79 23.90 1,708,332 +0.09(+0.38%)
Aug 08, 2014 23.81 0 +0.56(+2.41%)
Aug 07, 2014 23.00 23.39 23.00 23.25 2,058,256 +0.39(+1.71%)
Aug 06, 2014 22.79 23.19 22.79 22.86 1,272,687 -0.06(-0.26%)
Aug 05, 2014 23.31 23.38 22.78 22.92 2,731,085 -0.14(-0.61%)
Aug 01, 2014 23.06 23.06 23.06 0 -0.42(-1.79%)
Jul 31, 2014 23.82 23.93 23.22 23.48 2,102,069 -0.54(-2.25%)
Jul 30, 2014 24.04 24.18 23.88 24.02 3,651,291 +0.09(+0.38%)
Jul 29, 2014 23.95 24.07 23.73 23.93 1,638,279 +0.08(+0.34%)
Jul 28, 2014 23.85 24.01 23.70 23.85 2,227,501 +0.01(+0.04%)
Jul 25, 2014 23.88 23.92 23.44 23.84 2,645,037 -0.08(-0.33%)
Jul 24, 2014 24.14 24.25 23.38 23.92 3,707,219 +0.22(+0.93%)
Jul 23, 2014 22.95 23.71 22.78 23.70 2,705,027 +0.82(+3.58%)
Jul 22, 2014 23.20 23.20 22.82 22.88 1,777,213 -0.23(-1.00%)
Jul 21, 2014 23.13 23.14 22.90 23.11 1,021,237 -0.13(-0.56%)
Jul 18, 2014 22.99 23.62 22.90 23.24 1,802,100 +0.32(+1.40%)
Jul 17, 2014 23.70 23.70 22.89 22.92 2,707,479 -0.69(-2.92%)
Jul 16, 2014 23.23 23.65 23.23 23.61 1,281,188 +0.55(+2.39%)
Jul 15, 2014 23.52 23.54 23.02 23.06 2,075,053 -0.49(-2.08%)
Jul 14, 2014 23.59 23.76 23.52 23.55 1,093,884 +0.06(+0.26%)
Jul 11, 2014 23.86 23.90 23.30 23.49 1,868,793 -0.31(-1.30%)
Jul 10, 2014 23.85 23.97 23.64 23.80 954,760 -0.25(-1.04%)
Jul 09, 2014 24.13 24.13 23.76 24.05 1,162,596 -0.03(-0.12%)
Jul 08, 2014 23.71 24.15 23.34 24.08 1,604,049 +0.28(+1.18%)
Jul 07, 2014 24.25 24.36 23.62 23.80 2,099,424 -0.61(-2.50%)
Jul 04, 2014 24.55 24.62 24.27 24.41 434,810 -0.17(-0.69%)
Jul 03, 2014 24.80 24.90 24.41 24.58 1,378,626 -0.28(-1.13%)
Jul 02, 2014 25.00 25.17 24.13 24.86 1,935,598 -0.42(-1.66%)
Jun 30, 2014 25.28 25.28 25.28 0 +0.07(+0.28%)
Jun 27, 2014 25.49 25.63 25.09 25.21 1,829,422 -0.37(-1.45%)
Jun 26, 2014 25.88 26.02 25.45 25.58 1,466,703 -0.29(-1.12%)
Jun 25, 2014 25.85 26.10 25.81 25.87 1,343,420 +0.09(+0.35%)
Jun 24, 2014 26.48 26.55 25.77 25.78 1,087,050 -0.53(-2.01%)
Jun 23, 2014 26.29 26.37 26.13 26.31 839,272 -0.02(-0.08%)
Jun 20, 2014 26.53 26.74 26.30 26.33 3,543,773 -0.30(-1.13%)
Jun 19, 2014 26.56 26.64 26.41 26.63 1,129,560 -0.02(-0.08%)
Jun 18, 2014 26.80 26.85 26.60 26.65 1,697,691 -0.01(-0.04%)
Jun 17, 2014 26.69 26.77 26.48 26.66 1,113,129 +0.05(+0.19%)
Jun 16, 2014 26.65 26.76 26.40 26.61 1,905,072 +0.09(+0.34%)
Jun 13, 2014 26.00 26.60 25.89 26.52 1,892,049 +0.60(+2.31%)
Jun 12, 2014 25.99 26.11 25.65 25.92 2,101,536 +0.03(+0.12%)
Jun 11, 2014 25.69 25.99 25.46 25.89 4,561,719 +0.23(+0.90%)
Jun 10, 2014 25.36 25.71 25.14 25.66 2,551,909 +0.28(+1.10%)
Jun 06, 2014 25.69 25.69 25.19 25.38 1,758,910 -0.26(-1.01%)
Jun 05, 2014 25.77 25.88 25.55 25.64 3,028,123 -0.08(-0.31%)
Jun 04, 2014 25.65 25.79 25.53 25.72 2,284,673 +0.10(+0.39%)
Jun 03, 2014 25.55 25.71 25.48 25.62 1,458,294 +0.20(+0.79%)
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.