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 29, 2019 5.260 5.290 5.190 5.210 4,493,696 -0.13(-2.43%)
Nov 28, 2019 5.300 5.340 5.260 5.340 1,546,385 -0.01(-0.19%)
Nov 27, 2019 5.300 5.360 5.230 5.350 6,744,649 +0.08(+1.52%)
Nov 26, 2019 5.470 5.490 5.230 5.270 7,972,066 -0.21(-3.83%)
Nov 25, 2019 5.380 5.500 5.280 5.480 4,726,830 +0.04(+0.74%)
Nov 22, 2019 5.580 5.650 5.420 5.440 4,615,791 -0.12(-2.16%)
Nov 21, 2019 5.450 5.620 5.370 5.560 5,209,136 +0.14(+2.58%)
Nov 20, 2019 5.260 5.620 5.200 5.420 7,961,764 +0.16(+3.04%)
Nov 19, 2019 5.410 5.470 5.230 5.260 5,995,369 -0.24(-4.36%)
Nov 18, 2019 5.710 5.730 5.450 5.500 6,854,039 -0.26(-4.51%)
Nov 15, 2019 5.760 5.910 5.730 5.760 5,030,182 +0.01(+0.17%)
Nov 14, 2019 5.910 5.970 5.730 5.750 4,741,677 -0.11(-1.88%)
Nov 13, 2019 5.920 5.990 5.840 5.860 5,204,582 -0.11(-1.84%)
Nov 12, 2019 6.110 6.180 5.960 5.970 6,914,680 -0.12(-1.97%)
Nov 11, 2019 6.210 6.260 6.070 6.090 7,225,147 -0.31(-4.84%)
Nov 08, 2019 6.110 6.420 5.990 6.400 6,410,000 +0.24(+3.90%)
Nov 07, 2019 6.280 6.360 6.140 6.160 7,739,453 +0.01(+0.16%)
Nov 06, 2019 6.300 6.500 6.090 6.150 15,705,053 -0.20(-3.15%)
Nov 05, 2019 5.940 6.360 5.940 6.350 26,148,086 +0.48(+8.18%)
Nov 04, 2019 5.550 5.890 5.520 5.870 13,063,768 +0.43(+7.90%)
Nov 01, 2019 5.200 5.470 5.100 5.440 14,086,816 +0.28(+5.43%)
Oct 31, 2019 5.600 5.600 5.020 5.160 16,306,037 -0.37(-6.69%)
Oct 30, 2019 5.690 5.720 5.480 5.530 4,166,558 -0.13(-2.30%)
Oct 29, 2019 5.400 5.740 5.370 5.660 7,405,623 +0.22(+4.04%)
Oct 28, 2019 5.640 5.700 5.390 5.440 4,732,909 -0.12(-2.16%)
Oct 25, 2019 5.380 5.570 5.320 5.560 4,791,133 +0.13(+2.39%)
Oct 24, 2019 5.420 5.480 5.310 5.430 7,049,887 +0.10(+1.88%)
Oct 23, 2019 5.300 5.450 5.220 5.330 9,438,156 +0.00(+0.00%)
Oct 22, 2019 5.310 5.430 5.190 5.330 7,567,928 +0.04(+0.76%)
Oct 21, 2019 5.330 5.370 5.240 5.290 4,552,533 -0.06(-1.12%)
Oct 18, 2019 5.630 5.630 5.350 5.350 5,216,344 -0.20(-3.60%)
Oct 17, 2019 5.620 5.660 5.530 5.550 5,086,550 -0.08(-1.42%)
Oct 16, 2019 5.660 5.830 5.620 5.630 4,881,160 -0.03(-0.53%)
Oct 15, 2019 5.700 5.800 5.490 5.660 6,915,803 -0.18(-3.08%)
Oct 11, 2019 5.840 5.840 5.840 0 +0.14(+2.46%)
Oct 10, 2019 5.610 5.750 5.550 5.700 8,087,646 +0.15(+2.70%)
Oct 09, 2019 5.700 5.730 5.520 5.550 5,161,980 -0.07(-1.25%)
Oct 08, 2019 5.910 5.950 5.600 5.620 6,781,729 -0.39(-6.49%)
Oct 07, 2019 5.910 6.020 5.750 6.010 5,966,500 +0.10(+1.69%)
Oct 04, 2019 5.950 6.000 5.760 5.910 5,177,451 +0.00(+0.00%)
Oct 03, 2019 5.610 5.940 5.590 5.910 10,582,419 +0.22(+3.87%)
Oct 02, 2019 5.840 5.900 5.670 5.690 6,656,248 -0.21(-3.56%)
Oct 01, 2019 6.090 6.180 5.790 5.900 7,316,467 -0.17(-2.80%)
Sep 30, 2019 6.100 6.130 5.920 6.070 5,280,654 -0.04(-0.65%)
Sep 27, 2019 6.020 6.150 6.000 6.110 6,056,644 -0.02(-0.33%)
Sep 26, 2019 6.160 6.180 6.070 6.130 3,771,462 -0.08(-1.29%)
Sep 25, 2019 6.160 6.340 6.120 6.210 6,317,352 -0.04(-0.64%)
Sep 24, 2019 6.620 6.660 6.220 6.250 8,709,376 -0.43(-6.44%)
Sep 23, 2019 6.530 6.700 6.440 6.680 6,132,540 +0.15(+2.30%)
Sep 20, 2019 6.590 6.630 6.440 6.530 12,552,209 +0.02(+0.31%)
Sep 19, 2019 6.800 6.810 6.510 6.510 7,440,499 -0.18(-2.69%)
Sep 18, 2019 6.750 6.880 6.590 6.690 8,970,846 -0.18(-2.62%)
Sep 17, 2019 7.350 7.360 6.860 6.870 15,827,734 -0.48(-6.53%)
Sep 16, 2019 6.970 7.610 6.790 7.350 23,779,544 +1.03(+16.30%)
Sep 13, 2019 6.250 6.380 6.200 6.320 7,227,432 +0.13(+2.10%)
Sep 12, 2019 6.100 6.280 6.010 6.190 8,349,937 -0.08(-1.28%)
Sep 11, 2019 6.240 6.410 6.150 6.270 9,057,946 +0.10(+1.62%)
Sep 10, 2019 6.280 6.380 6.150 6.170 9,168,860 -0.03(-0.48%)
Sep 09, 2019 6.050 6.330 6.030 6.200 8,464,335 +0.24(+4.03%)
Sep 06, 2019 6.000 6.020 5.900 5.960 6,425,889 -0.12(-1.97%)
Sep 05, 2019 5.940 6.130 5.890 6.080 8,681,104 +0.20(+3.40%)
Sep 04, 2019 5.950 6.000 5.840 5.880 5,270,676 +0.06(+1.03%)
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.