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 (%)
Jan 31, 2018 12.79 12.80 12.26 12.38 9,039,695 -0.33(-2.60%)
Jan 30, 2018 12.83 12.84 12.71 12.71 7,907,041 -0.27(-2.08%)
Jan 29, 2018 13.25 13.28 12.95 12.98 5,422,426 -0.38(-2.84%)
Jan 26, 2018 13.54 13.57 13.28 13.36 7,369,610 -0.12(-0.89%)
Jan 25, 2018 13.85 13.87 13.43 13.48 5,258,651 -0.26(-1.89%)
Jan 24, 2018 13.72 13.82 13.44 13.74 6,886,641 +0.19(+1.40%)
Jan 23, 2018 13.74 13.75 13.42 13.55 4,681,762 -0.08(-0.59%)
Jan 22, 2018 13.58 13.65 13.39 13.63 5,183,822 +0.14(+1.04%)
Jan 19, 2018 13.29 13.56 13.26 13.49 5,414,395 +0.09(+0.67%)
Jan 18, 2018 13.49 13.59 13.32 13.40 3,359,870 -0.19(-1.40%)
Jan 17, 2018 13.47 13.67 13.32 13.59 8,115,144 +0.14(+1.04%)
Jan 16, 2018 14.12 14.16 13.41 13.45 9,217,888 -0.53(-3.79%)
Jan 12, 2018 13.98 13.98 13.98 0 -0.06(-0.43%)
Jan 11, 2018 13.85 14.27 13.84 14.04 18,438,484 +0.24(+1.74%)
Jan 10, 2018 13.87 13.80 16,368,232 +0.16(+1.17%)
Jan 09, 2018 13.48 13.66 13.42 13.64 13,097,650 +0.33(+2.48%)
Jan 08, 2018 13.37 13.44 13.26 13.31 8,699,554 -0.04(-0.30%)
Jan 05, 2018 13.38 13.54 13.24 13.35 9,625,463 -0.12(-0.89%)
Jan 04, 2018 13.75 13.82 13.39 13.47 13,796,347 -0.33(-2.39%)
Jan 03, 2018 13.75 14.01 13.73 13.80 5,921,728 +0.08(+0.58%)
Jan 02, 2018 13.41 13.73 13.39 13.72 9,197,022 +0.39(+2.93%)
Dec 29, 2017 13.33 13.33 13.33 0 +0.01(+0.08%)
Dec 28, 2017 13.19 13.37 13.18 13.32 6,391,590 +0.19(+1.45%)
Dec 27, 2017 13.06 13.21 13.01 13.13 6,659,929 +0.02(+0.15%)
Dec 26, 2017 12.69 13.17 12.63 13.11 4,171,493 +0.51(+4.05%)
Dec 22, 2017 12.46 12.78 12.36 12.60 4,429,042 +0.06(+0.48%)
Dec 21, 2017 12.06 12.57 11.94 12.54 9,971,991 +0.48(+3.98%)
Dec 20, 2017 11.35 12.11 11.17 12.06 13,299,225 +0.87(+7.77%)
Dec 19, 2017 11.20 11.29 11.05 11.19 9,991,428 -0.02(-0.18%)
Dec 18, 2017 11.20 11.49 11.16 11.21 8,699,339 +0.10(+0.90%)
Dec 15, 2017 11.79 11.81 11.02 11.11 10,064,833 -0.51(-4.39%)
Dec 14, 2017 11.63 11.84 11.61 11.62 3,625,783 -0.09(-0.77%)
Dec 13, 2017 11.84 11.89 11.66 11.71 3,284,590 -0.04(-0.34%)
Dec 12, 2017 11.81 11.87 11.64 11.75 4,391,602 -0.01(-0.09%)
Dec 11, 2017 11.86 11.92 11.72 11.76 5,653,112 -0.03(-0.25%)
Dec 08, 2017 11.82 11.97 11.74 11.79 7,348,920 +0.11(+0.94%)
Dec 07, 2017 11.53 11.74 11.50 11.68 6,239,096 +0.19(+1.65%)
Dec 06, 2017 11.95 12.01 11.46 11.49 7,428,057 -0.56(-4.65%)
Dec 05, 2017 11.85 12.18 11.84 12.05 7,231,176 +0.15(+1.26%)
Dec 04, 2017 12.01 12.19 11.81 11.90 7,092,168 -0.21(-1.73%)
Dec 01, 2017 12.11 12.48 12.00 12.11 9,550,466 +0.27(+2.28%)
Nov 30, 2017 11.57 12.01 11.57 11.84 6,982,138 +0.32(+2.78%)
Nov 29, 2017 11.41 11.58 11.33 11.52 6,860,823 +0.09(+0.79%)
Nov 28, 2017 11.36 11.50 11.31 11.43 3,704,278 +0.03(+0.26%)
Nov 27, 2017 11.84 11.36 11.40 6,502,828 -0.44(-3.72%)
Nov 24, 2017 11.87 11.94 11.78 11.84 2,920,163 +0.09(+0.77%)
Nov 22, 2017 11.82 11.96 11.71 11.75 4,975,205 +0.11(+0.95%)
Nov 21, 2017 11.68 11.75 11.54 11.64 6,995,862 +0.01(+0.09%)
Nov 20, 2017 11.73 11.73 11.50 11.63 4,197,648 -0.22(-1.86%)
Nov 17, 2017 11.85 11.96 11.77 11.85 7,443,066 +0.16(+1.37%)
Nov 16, 2017 11.74 11.80 11.57 11.69 5,568,454 -0.05(-0.43%)
Nov 15, 2017 11.69 11.84 11.49 11.74 8,609,111 -0.15(-1.26%)
Nov 14, 2017 12.16 12.20 11.76 11.89 10,307,139 -0.37(-3.02%)
Nov 13, 2017 12.47 12.64 12.23 12.26 5,895,542 -0.39(-3.08%)
Nov 10, 2017 12.59 12.77 12.43 12.65 6,896,625 -0.04(-0.32%)
Nov 09, 2017 12.53 12.79 12.49 12.69 9,632,151 +0.09(+0.71%)
Nov 08, 2017 12.30 12.82 12.26 12.60 14,653,854 -0.15(-1.18%)
Nov 07, 2017 12.91 12.97 12.56 12.75 13,378,648 -0.16(-1.24%)
Nov 06, 2017 12.40 12.98 12.40 12.91 12,379,872 +0.58(+4.70%)
Nov 03, 2017 12.14 12.40 12.01 12.33 7,208,268 +0.28(+2.32%)
Nov 02, 2017 12.13 12.33 11.94 12.05 9,054,783 -0.08(-0.66%)
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.