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 (%)
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%)
Nov 01, 2017 11.89 12.31 11.88 12.13 13,744,593 +0.43(+3.68%)
Oct 31, 2017 11.21 11.78 11.17 11.70 14,736,496 +0.42(+3.72%)
Oct 30, 2017 11.30 11.42 11.20 11.28 33,072,584 +0.04(+0.36%)
Oct 27, 2017 10.63 11.25 10.55 11.24 12,793,888 +0.54(+5.05%)
Oct 26, 2017 10.56 10.71 10.16 10.70 13,561,390 +0.10(+0.94%)
Oct 25, 2017 10.76 10.87 10.48 10.60 28,180,120 -0.19(-1.76%)
Oct 24, 2017 11.21 11.29 10.72 10.79 17,821,232 -0.36(-3.23%)
Oct 23, 2017 11.43 11.44 11.12 11.15 8,022,067 -0.23(-2.02%)
Oct 20, 2017 11.53 11.54 11.27 11.38 12,764,934 -0.14(-1.22%)
Oct 19, 2017 11.59 11.75 11.50 11.52 11,360,607 -0.27(-2.29%)
Oct 18, 2017 11.44 12.00 11.42 11.79 35,316,376 +0.37(+3.24%)
Oct 17, 2017 11.33 11.43 11.25 11.42 10,510,844 +0.10(+0.88%)
Oct 16, 2017 11.47 11.55 11.22 11.32 8,873,821 -0.09(-0.79%)
Oct 13, 2017 11.61 11.65 11.38 11.41 4,543,916 -0.02(-0.17%)
Oct 12, 2017 11.38 11.60 11.29 11.43 8,920,144 -0.11(-0.95%)
Oct 11, 2017 11.45 11.56 11.29 11.54 14,539,911 +0.17(+1.50%)
Oct 10, 2017 11.45 11.61 11.36 11.37 13,888,209 +0.05(+0.44%)
Oct 09, 2017 11.28 11.38 11.24 11.32 3,564,554 +0.09(+0.80%)
Oct 06, 2017 11.23 11.34 11.10 11.23 8,586,086 -0.23(-2.01%)
Oct 05, 2017 11.48 11.57 11.40 11.46 6,932,874 -0.01(-0.09%)
Oct 04, 2017 11.66 11.68 11.31 11.47 8,601,014 -0.15(-1.29%)
Oct 03, 2017 11.59 11.73 11.55 11.62 8,198,573 -0.02(-0.17%)
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.