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, 2017 14.90 15.45 14.89 15.27 5,888,514 +0.44(+2.97%)
Nov 29, 2017 14.66 14.88 14.58 14.83 3,231,694 +0.20(+1.37%)
Nov 28, 2017 14.54 14.74 14.47 14.63 2,800,289 +0.09(+0.62%)
Nov 27, 2017 14.99 15.01 14.51 14.54 2,349,113 -0.62(-4.09%)
Nov 24, 2017 15.10 15.19 14.98 15.16 1,631,723 +0.17(+1.13%)
Nov 23, 2017 14.98 15.09 14.90 14.99 323,014 +0.06(+0.40%)
Nov 22, 2017 15.08 15.24 14.91 14.93 1,809,175 +0.05(+0.34%)
Nov 21, 2017 14.97 15.02 14.74 14.88 1,904,042 +0.02(+0.13%)
Nov 20, 2017 15.00 15.00 14.72 14.86 1,851,259 -0.26(-1.72%)
Nov 17, 2017 15.18 15.32 15.03 15.12 3,264,303 +0.20(+1.34%)
Nov 16, 2017 14.93 15.02 14.76 14.92 2,650,617 -0.04(-0.27%)
Nov 15, 2017 14.93 15.13 14.70 14.96 4,368,006 -0.17(-1.12%)
Nov 14, 2017 15.49 15.51 15.01 15.13 2,826,685 -0.47(-3.01%)
Nov 13, 2017 15.87 16.08 15.58 15.60 2,997,849 -0.40(-2.50%)
Nov 10, 2017 16.00 16.20 15.77 16.00 3,470,770 -0.10(-0.62%)
Nov 09, 2017 15.96 16.21 15.90 16.10 4,009,873 +0.06(+0.37%)
Nov 08, 2017 15.60 16.32 15.58 16.04 4,182,928 -0.27(-1.66%)
Nov 07, 2017 16.52 16.57 16.07 16.31 4,003,470 -0.12(-0.73%)
Nov 06, 2017 15.84 16.53 15.84 16.43 4,905,519 +0.68(+4.32%)
Nov 03, 2017 15.48 15.82 15.30 15.75 2,723,631 +0.31(+2.01%)
Nov 02, 2017 15.59 15.82 15.30 15.44 2,980,824 -0.19(-1.22%)
Nov 01, 2017 15.34 15.85 15.32 15.63 4,915,598 +0.54(+3.58%)
Oct 31, 2017 14.44 15.19 14.43 15.09 5,603,178 +0.64(+4.43%)
Oct 30, 2017 14.45 14.65 14.36 14.45 3,282,065 +0.02(+0.14%)
Oct 27, 2017 13.66 14.44 13.62 14.43 5,805,486 +0.67(+4.87%)
Oct 26, 2017 13.55 13.77 13.03 13.76 4,485,926 +0.20(+1.47%)
Oct 25, 2017 13.64 13.78 13.43 13.56 3,531,167 -0.12(-0.88%)
Oct 24, 2017 14.18 14.27 13.59 13.68 5,300,185 -0.41(-2.91%)
Oct 23, 2017 14.38 14.47 14.06 14.09 2,526,833 -0.25(-1.74%)
Oct 20, 2017 14.45 14.51 14.22 14.34 2,826,088 -0.06(-0.42%)
Oct 19, 2017 14.49 14.64 14.37 14.40 5,316,684 -0.30(-2.04%)
Oct 18, 2017 14.38 14.99 14.30 14.70 9,075,739 +0.40(+2.80%)
Oct 17, 2017 14.15 14.36 14.11 14.30 2,859,844 +0.13(+0.92%)
Oct 16, 2017 14.38 14.46 14.07 14.17 2,929,826 -0.08(-0.56%)
Oct 13, 2017 14.45 14.53 14.24 14.25 2,366,196 -0.02(-0.14%)
Oct 12, 2017 14.20 14.47 14.10 14.27 3,740,110 -0.08(-0.56%)
Oct 11, 2017 14.30 14.39 14.12 14.35 3,632,499 +0.12(+0.84%)
Oct 10, 2017 14.28 14.50 14.22 14.23 3,766,898 +0.14(+0.99%)
Oct 06, 2017 14.15 14.21 13.96 14.09 3,393,765 -0.28(-1.95%)
Oct 05, 2017 14.39 14.48 14.35 14.37 3,223,424 +0.08(+0.56%)
Oct 04, 2017 14.49 14.58 14.13 14.29 4,979,888 -0.21(-1.45%)
Oct 03, 2017 14.53 14.67 14.45 14.50 2,417,701 -0.05(-0.34%)
Oct 02, 2017 14.49 14.64 14.28 14.55 3,814,573 -0.14(-0.95%)
Sep 29, 2017 14.57 14.84 14.53 14.69 3,079,079 +0.08(+0.55%)
Sep 28, 2017 14.89 14.97 14.53 14.61 7,881,318 -0.12(-0.81%)
Sep 27, 2017 14.73 14.00 14.73 6,397,133 +0.44(+3.08%)
Sep 26, 2017 14.09 14.31 13.89 14.29 4,045,687 +0.16(+1.13%)
Sep 25, 2017 14.10 14.18 13.99 14.13 6,933,314 +0.24(+1.73%)
Sep 22, 2017 13.93 14.09 13.73 13.89 3,655,169 -0.10(-0.71%)
Sep 21, 2017 13.61 14.04 13.48 13.99 6,887,116 +0.30(+2.19%)
Sep 20, 2017 13.20 13.77 13.20 13.69 7,554,388 +0.59(+4.50%)
Sep 19, 2017 13.20 13.35 13.00 13.10 3,347,045 -0.04(-0.30%)
Sep 18, 2017 12.81 13.18 12.81 13.14 5,259,117 +0.43(+3.38%)
Sep 15, 2017 12.80 12.91 12.62 12.71 10,179,068 -0.02(-0.16%)
Sep 14, 2017 12.58 12.92 12.47 12.73 5,535,506 +0.31(+2.50%)
Sep 13, 2017 11.77 12.43 11.76 12.42 4,965,364 +0.70(+5.97%)
Sep 12, 2017 11.52 11.79 11.47 11.72 3,915,091 +0.25(+2.18%)
Sep 11, 2017 11.22 11.55 11.21 11.47 2,563,238 +0.27(+2.41%)
Sep 08, 2017 11.58 11.58 11.11 11.20 2,492,818 -0.42(-3.61%)
Sep 07, 2017 11.72 11.51 11.62 1,926,404 -0.01(-0.09%)
Sep 06, 2017 11.62 11.90 11.57 11.63 3,750,204 +0.10(+0.87%)
Sep 05, 2017 11.82 11.90 11.32 11.53 3,893,426 -0.13(-1.11%)
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.