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 (%)
Nov 30, 2015 11.02 11.21 10.87 11.12 3,022,709 +0.27(+2.49%)
Nov 27, 2015 11.12 11.30 10.85 10.85 1,612,907 -0.31(-2.78%)
Nov 26, 2015 11.16 11.35 11.11 11.16 678,191 -0.11(-0.98%)
Nov 25, 2015 11.16 11.60 11.01 11.27 2,487,156 -0.09(-0.79%)
Nov 24, 2015 10.81 11.48 10.80 11.36 4,213,620 +0.69(+6.47%)
Nov 23, 2015 10.67 4,016,364 +0.36(+3.49%)
Nov 20, 2015 10.68 10.76 10.20 10.31 4,575,200 -0.42(-3.91%)
Nov 19, 2015 11.06 11.29 10.70 10.73 3,166,176 -0.47(-4.20%)
Nov 18, 2015 11.07 11.35 10.94 11.20 4,238,466 +0.26(+2.38%)
Nov 17, 2015 11.03 11.09 10.73 10.94 4,108,788 -0.17(-1.53%)
Nov 16, 2015 10.78 11.11 10.52 11.11 3,526,662 +0.30(+2.78%)
Nov 13, 2015 10.07 10.90 10.00 10.81 8,216,890 +0.74(+7.35%)
Nov 12, 2015 9.540 10.23 9.430 10.07 0 +0.18(+1.82%)
Nov 11, 2015 10.26 10.26 9.710 9.890 2,982,394 -0.41(-3.98%)
Nov 10, 2015 10.63 10.80 10.28 10.30 5,052,605 -0.37(-3.47%)
Nov 09, 2015 10.71 10.98 10.41 10.67 5,114,660 -0.04(-0.37%)
Nov 06, 2015 10.42 10.78 10.32 10.71 3,066,301 +0.19(+1.81%)
Nov 05, 2015 10.32 10.70 10.24 10.52 3,648,338 +0.05(+0.48%)
Nov 04, 2015 10.50 10.70 10.17 10.47 4,168,869 -0.07(-0.66%)
Nov 03, 2015 10.10 10.68 10.08 10.54 3,796,402 +0.56(+5.61%)
Nov 02, 2015 9.840 10.12 9.770 9.980 2,337,475 +0.03(+0.30%)
Oct 30, 2015 10.10 10.13 9.560 9.950 4,130,458 -0.11(-1.09%)
Oct 29, 2015 10.12 10.40 10.01 10.06 2,579,062 -0.14(-1.37%)
Oct 28, 2015 9.940 10.44 9.790 10.20 3,804,964 +0.36(+3.66%)
Oct 27, 2015 9.690 9.890 9.490 9.840 6,306,645 -0.02(-0.20%)
Oct 26, 2015 10.56 10.56 9.840 9.860 3,543,576 -0.73(-6.89%)
Oct 23, 2015 10.73 10.83 10.47 10.59 4,847,907 -0.16(-1.49%)
Oct 22, 2015 10.70 11.10 10.67 10.75 2,796,498 +0.08(+0.75%)
Oct 21, 2015 10.86 10.96 10.56 10.67 4,118,908 -0.33(-3.00%)
Oct 20, 2015 10.67 11.15 10.62 11.00 2,087,044 +0.25(+2.33%)
Oct 19, 2015 10.95 11.04 10.57 10.75 4,878,416 -0.35(-3.15%)
Oct 16, 2015 11.50 11.54 11.01 11.10 2,877,549 -0.22(-1.94%)
Oct 15, 2015 11.17 11.33 10.76 11.32 3,210,954 +0.08(+0.71%)
Oct 14, 2015 10.97 11.31 10.95 11.24 3,505,663 +0.31(+2.84%)
Oct 13, 2015 10.70 11.25 10.65 10.93 3,806,542 -0.39(-3.45%)
Oct 09, 2015 11.32 11.32 11.32 0 -0.44(-3.74%)
Oct 08, 2015 11.35 11.87 11.03 11.76 8,826,753 +0.72(+6.52%)
Oct 07, 2015 10.95 11.40 10.47 11.04 7,578,256 +0.44(+4.15%)
Oct 06, 2015 9.990 10.76 9.980 10.60 4,710,367 +0.69(+6.96%)
Oct 05, 2015 9.610 10.13 9.580 9.910 5,748,855 +0.44(+4.65%)
Oct 02, 2015 8.700 9.490 8.660 9.470 3,251,773 +0.67(+7.61%)
Oct 01, 2015 8.840 9.100 8.630 8.800 4,241,387 +0.21(+2.44%)
Sep 30, 2015 8.430 8.790 8.310 8.590 4,239,256 +0.12(+1.42%)
Sep 29, 2015 8.470 8.650 8.380 8.470 3,096,350 +0.11(+1.32%)
Sep 28, 2015 8.720 8.740 8.360 8.360 3,149,360 -0.47(-5.32%)
Sep 25, 2015 9.160 9.210 8.740 8.830 4,587,725 -0.10(-1.12%)
Sep 24, 2015 8.650 9.070 8.630 8.930 3,167,432 +0.12(+1.36%)
Sep 23, 2015 9.280 9.340 8.735 8.810 2,472,009 -0.39(-4.24%)
Sep 22, 2015 9.300 9.590 9.150 9.200 2,560,432 -0.33(-3.46%)
Sep 21, 2015 9.710 9.750 9.490 9.530 2,849,866 -0.02(-0.21%)
Sep 18, 2015 9.820 9.820 9.420 9.550 9,113,362 -0.52(-5.16%)
Sep 17, 2015 9.980 10.40 9.830 10.07 6,410,426 +0.05(+0.50%)
Sep 16, 2015 9.650 10.23 9.610 10.02 4,630,914 +0.51(+5.36%)
Sep 15, 2015 9.390 9.670 9.390 9.510 3,138,035 +0.10(+1.06%)
Sep 14, 2015 9.490 9.540 9.250 9.410 3,236,093 -0.14(-1.47%)
Sep 11, 2015 9.530 9.630 9.170 9.550 4,175,283 -0.01(-0.10%)
Sep 10, 2015 9.310 9.790 9.010 9.560 3,727,433 +0.32(+3.46%)
Sep 09, 2015 9.370 9.770 9.120 9.240 5,280,312 +0.09(+0.98%)
Sep 08, 2015 9.430 9.480 9.050 9.150 3,571,331 +0.08(+0.88%)
Sep 04, 2015 9.070 9.070 9.070 0 -0.13(-1.41%)
Sep 03, 2015 9.060 9.570 8.810 9.200 3,230,937 +0.13(+1.43%)
Sep 02, 2015 9.140 9.220 8.760 9.070 3,667,589 +0.06(+0.67%)
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.