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 (%)
Aug 30, 2019 4.490 4.510 4.370 4.440 21,615,000 -0.05(-1.11%)
Aug 29, 2019 4.390 4.510 4.320 4.490 26,078,340 +0.17(+3.94%)
Aug 28, 2019 4.360 4.440 4.290 4.320 31,352,494 +0.01(+0.23%)
Aug 27, 2019 4.240 4.320 4.210 4.310 27,068,828 +0.08(+1.89%)
Aug 26, 2019 4.260 4.290 4.170 4.230 22,520,912 +0.09(+2.17%)
Aug 23, 2019 4.170 4.220 4.045 4.140 25,312,000 -0.13(-3.04%)
Aug 22, 2019 4.370 4.430 4.260 4.270 18,006,048 -0.06(-1.39%)
Aug 21, 2019 4.450 4.520 4.310 4.330 14,076,020 -0.07(-1.59%)
Aug 20, 2019 4.390 4.420 4.260 4.400 15,380,019 -0.02(-0.45%)
Aug 19, 2019 4.290 4.430 4.250 4.420 21,920,444 +0.20(+4.74%)
Aug 16, 2019 4.140 4.220 4.125 4.220 25,091,398 +0.08(+1.93%)
Aug 15, 2019 4.170 4.170 4.000 4.140 37,632,944 -0.08(-1.90%)
Aug 14, 2019 4.330 4.390 4.120 4.220 30,498,848 -0.21(-4.74%)
Aug 13, 2019 4.320 4.550 4.270 4.430 41,843,028 +0.07(+1.61%)
Aug 12, 2019 4.300 4.390 3.920 4.360 24,224,360 +0.05(+1.16%)
Aug 09, 2019 4.280 4.360 4.225 4.310 14,732,900 +0.08(+1.89%)
Aug 08, 2019 4.260 4.330 4.150 4.230 28,713,706 +0.06(+1.44%)
Aug 07, 2019 4.010 4.240 3.930 4.170 28,543,462 +0.07(+1.71%)
Aug 06, 2019 4.300 4.380 4.050 4.100 28,182,416 -0.15(-3.53%)
Aug 05, 2019 4.270 4.310 4.110 4.250 18,057,136 -0.15(-3.41%)
Aug 02, 2019 4.500 4.560 4.260 4.400 28,081,000 -0.08(-1.79%)
Aug 01, 2019 4.530 4.560 4.370 4.480 38,017,408 -0.09(-1.97%)
Jul 31, 2019 4.570 4.750 4.440 4.570 45,347,532 +0.18(+4.10%)
Jul 30, 2019 4.100 4.480 4.050 4.390 37,272,620 +0.27(+6.55%)
Jul 29, 2019 4.250 4.280 4.035 4.120 28,978,576 -0.08(-1.90%)
Jul 26, 2019 4.410 4.410 4.135 4.200 31,565,200 -0.19(-4.33%)
Jul 25, 2019 4.710 4.720 4.370 4.390 19,068,148 -0.26(-5.59%)
Jul 24, 2019 4.640 4.760 4.600 4.650 18,790,976 +0.01(+0.22%)
Jul 23, 2019 4.620 4.690 4.580 4.640 13,961,756 +0.03(+0.65%)
Jul 22, 2019 4.540 4.650 4.537 4.610 16,609,933 +0.06(+1.32%)
Jul 19, 2019 4.370 4.560 4.340 4.550 21,847,700 +0.19(+4.36%)
Jul 18, 2019 4.470 4.470 4.310 4.360 19,819,540 -0.09(-2.02%)
Jul 17, 2019 4.670 4.680 4.450 4.450 19,611,814 -0.20(-4.30%)
Jul 16, 2019 4.770 4.800 4.530 4.650 24,356,932 -0.10(-2.11%)
Jul 15, 2019 5.000 5.040 4.740 4.750 24,219,284 -0.26(-5.19%)
Jul 12, 2019 5.100 5.110 4.970 5.010 17,941,800 -0.08(-1.57%)
Jul 11, 2019 5.050 5.120 4.990 5.090 25,940,634 +0.10(+2.00%)
Jul 10, 2019 4.920 5.020 4.890 4.990 20,663,540 +0.15(+3.10%)
Jul 09, 2019 4.830 4.850 4.700 4.840 16,707,097 +0.00(+0.00%)
Jul 08, 2019 4.950 5.100 4.830 4.840 40,954,768 -0.10(-2.02%)
Jul 05, 2019 4.910 4.950 4.840 4.940 15,190,100 +0.02(+0.41%)
Jul 03, 2019 5.010 5.020 4.860 4.920 12,022,900 -0.04(-0.81%)
Jul 02, 2019 5.130 5.160 4.940 4.960 26,243,288 -0.18(-3.50%)
Jul 01, 2019 5.260 5.320 5.100 5.140 20,972,148 +0.01(+0.19%)
Jun 28, 2019 5.040 5.145 4.970 5.130 17,137,200 +0.12(+2.40%)
Jun 27, 2019 5.060 5.090 4.990 5.010 17,616,348 -0.03(-0.60%)
Jun 26, 2019 4.920 5.150 4.880 5.040 23,653,108 +0.23(+4.78%)
Jun 25, 2019 4.780 4.885 4.720 4.810 20,000,780 +0.03(+0.63%)
Jun 24, 2019 4.950 4.955 4.760 4.780 18,814,040 -0.13(-2.65%)
Jun 21, 2019 4.990 5.040 4.875 4.910 14,666,000 -0.05(-1.01%)
Jun 20, 2019 4.980 5.140 4.920 4.960 28,683,566 +0.14(+2.90%)
Jun 19, 2019 4.920 4.940 4.790 4.820 14,363,300 -0.06(-1.23%)
Jun 18, 2019 4.920 5.030 4.830 4.880 21,133,396 +0.07(+1.46%)
Jun 17, 2019 4.640 4.820 4.560 4.810 18,567,876 +0.15(+3.22%)
Jun 14, 2019 4.900 4.915 4.630 4.660 28,807,900 -0.28(-5.67%)
Jun 13, 2019 4.930 4.950 4.815 4.940 21,302,380 +0.17(+3.56%)
Jun 12, 2019 5.040 5.070 4.760 4.770 30,218,406 -0.35(-6.84%)
Jun 11, 2019 5.130 5.229 5.110 5.120 30,965,176 +0.07(+1.39%)
Jun 10, 2019 5.190 5.220 4.980 5.050 26,692,984 +0.01(+0.20%)
Jun 07, 2019 5.160 5.170 5.030 5.040 29,479,400 -0.09(-1.75%)
Jun 06, 2019 5.030 5.140 4.880 5.130 33,427,234 +0.13(+2.60%)
Jun 05, 2019 5.340 5.390 4.990 5.000 29,119,204 -0.37(-6.89%)
Jun 04, 2019 5.410 5.420 5.290 5.370 21,108,702 +0.03(+0.56%)
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.