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 31, 2015 9.300 9.910 8.980 9.830 8,595,315 +0.50(+5.36%)
Aug 28, 2015 9.130 9.630 9.040 9.330 4,303,607 +0.28(+3.09%)
Aug 27, 2015 8.610 9.250 8.540 9.050 6,050,729 +0.71(+8.51%)
Aug 26, 2015 8.200 8.400 7.830 8.340 5,213,907 +0.34(+4.25%)
Aug 25, 2015 8.490 8.650 7.990 8.000 5,617,434 +0.27(+3.49%)
Aug 24, 2015 7.500 8.060 7.440 7.730 5,356,389 -0.46(-5.62%)
Aug 21, 2015 8.420 8.040 8.190 2,598,184 -0.07(-0.85%)
Aug 20, 2015 8.450 8.650 8.250 8.260 3,365,440 -0.28(-3.28%)
Aug 19, 2015 9.000 9.000 8.460 8.540 4,220,785 -0.44(-4.90%)
Aug 18, 2015 8.860 9.000 8.790 8.980 3,008,937 +0.07(+0.79%)
Aug 17, 2015 8.950 9.080 8.850 8.910 2,372,778 -0.06(-0.67%)
Aug 14, 2015 8.910 9.100 8.830 8.970 4,219,059 +0.11(+1.24%)
Aug 13, 2015 9.370 9.410 8.840 8.860 3,138,326 -0.59(-6.24%)
Aug 12, 2015 9.500 9.670 9.210 9.450 4,438,186 -0.05(-0.53%)
Aug 11, 2015 9.450 9.560 9.160 9.500 5,868,374 -0.24(-2.46%)
Aug 10, 2015 9.190 9.750 9.050 9.740 5,273,339 +0.64(+7.03%)
Aug 07, 2015 9.340 9.500 8.900 9.100 5,272,115 -0.27(-2.88%)
Aug 06, 2015 8.940 9.440 8.665 9.370 4,420,010 +0.41(+4.58%)
Aug 05, 2015 9.780 9.910 8.920 8.960 4,943,047 -0.67(-6.96%)
Aug 04, 2015 9.900 9.970 9.540 9.630 3,114,005 -0.31(-3.12%)
Jul 31, 2015 9.940 9.940 9.940 0 -0.03(-0.30%)
Jul 30, 2015 10.20 10.24 9.850 9.970 2,525,618 -0.10(-0.99%)
Jul 29, 2015 9.850 10.24 9.650 10.07 4,531,975 +0.24(+2.44%)
Jul 28, 2015 9.700 10.09 9.460 9.830 6,915,831 +0.16(+1.65%)
Jul 27, 2015 10.04 10.06 9.530 9.670 6,024,931 -0.59(-5.75%)
Jul 24, 2015 10.72 10.72 10.02 10.26 6,533,460 -0.97(-8.64%)
Jul 23, 2015 11.43 11.46 11.08 11.23 3,708,426 -0.17(-1.49%)
Jul 22, 2015 11.35 11.50 11.18 11.40 1,990,482 -0.01(-0.09%)
Jul 21, 2015 11.37 11.82 11.35 11.41 2,248,446 +0.03(+0.26%)
Jul 20, 2015 12.00 12.05 11.37 11.38 2,025,179 -0.62(-5.17%)
Jul 17, 2015 12.22 12.31 11.90 12.00 3,804,248 -0.33(-2.68%)
Jul 16, 2015 12.54 12.55 12.21 12.33 3,563,618 -0.15(-1.20%)
Jul 15, 2015 12.77 12.95 12.41 12.48 4,173,332 -0.26(-2.04%)
Jul 14, 2015 12.17 12.85 12.03 12.74 3,237,237 +0.52(+4.26%)
Jul 13, 2015 12.44 12.44 11.97 12.22 2,360,785 -0.01(-0.08%)
Jul 10, 2015 12.85 13.00 12.21 12.23 3,389,967 -0.52(-4.08%)
Jul 09, 2015 12.86 13.04 12.70 12.75 3,670,099 +0.08(+0.63%)
Jul 08, 2015 13.29 13.33 12.51 12.67 2,677,865 -0.74(-5.52%)
Jul 07, 2015 13.34 13.41 12.69 13.41 3,279,534 +0.11(+0.83%)
Jul 06, 2015 13.66 13.67 13.29 13.30 3,382,879 -0.53(-3.83%)
Jul 03, 2015 13.75 13.91 13.71 13.83 338,381 +0.01(+0.07%)
Jul 02, 2015 13.65 13.94 13.57 13.82 2,997,837 +0.05(+0.36%)
Jun 30, 2015 13.77 13.77 13.77 0 +0.11(+0.81%)
Jun 29, 2015 13.70 13.77 13.54 13.66 2,100,292 -0.18(-1.30%)
Jun 26, 2015 14.23 14.24 13.79 13.84 3,239,281 -0.40(-2.81%)
Jun 25, 2015 14.72 14.74 14.19 14.24 2,505,991 -0.50(-3.39%)
Jun 24, 2015 14.74 15.06 14.67 14.74 1,560,998 -0.05(-0.34%)
Jun 23, 2015 14.62 14.85 14.57 14.79 1,816,889 +0.13(+0.89%)
Jun 22, 2015 14.35 14.74 14.17 14.66 1,680,250 +0.28(+1.95%)
Jun 19, 2015 13.92 14.64 13.92 14.38 9,881,752 -0.01(-0.07%)
Jun 18, 2015 14.79 14.89 14.38 14.39 1,451,325 -0.40(-2.70%)
Jun 17, 2015 15.02 15.42 14.76 14.79 2,595,296 -0.16(-1.07%)
Jun 16, 2015 14.61 14.96 14.57 14.95 2,731,363 +0.34(+2.33%)
Jun 15, 2015 14.70 14.87 14.58 14.61 2,237,142 -0.19(-1.28%)
Jun 12, 2015 15.02 15.06 14.80 14.80 2,712,089 -0.29(-1.92%)
Jun 11, 2015 15.11 15.19 14.82 15.09 3,787,879 -0.15(-0.98%)
Jun 10, 2015 15.04 15.34 14.95 15.24 2,823,692 +0.35(+2.35%)
Jun 09, 2015 14.87 15.08 14.82 14.89 2,296,481 +0.19(+1.29%)
Jun 08, 2015 15.01 15.12 14.64 14.70 2,077,182 -0.40(-2.65%)
Jun 05, 2015 15.42 14.94 15.10 2,288,967 -0.04(-0.26%)
Jun 04, 2015 15.45 15.51 14.98 15.14 2,292,481 -0.45(-2.89%)
Jun 03, 2015 15.52 15.85 15.48 15.59 1,935,567 -0.05(-0.32%)
Jun 02, 2015 15.30 15.84 15.30 15.64 2,015,251 +0.18(+1.16%)
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.