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 (%)
Mar 31, 2017 11.52 11.84 11.38 11.71 12,478,110 +0.20(+1.74%)
Mar 30, 2017 12.01 12.01 11.49 11.51 11,702,819 -0.37(-3.11%)
Mar 29, 2017 11.12 11.91 11.12 11.88 27,240,336 +0.76(+6.83%)
Mar 28, 2017 10.64 11.18 10.56 11.12 13,994,168 +0.53(+5.00%)
Mar 27, 2017 10.36 10.62 10.22 10.59 6,270,598 +0.04(+0.38%)
Mar 24, 2017 10.68 10.68 10.45 10.55 7,973,513 -0.10(-0.94%)
Mar 23, 2017 10.55 10.69 10.44 10.65 7,604,210 +0.10(+0.95%)
Mar 22, 2017 10.45 10.61 10.30 10.55 8,980,041 -0.03(-0.28%)
Mar 21, 2017 10.87 10.96 10.55 10.58 6,527,369 -0.24(-2.22%)
Mar 20, 2017 10.57 10.85 10.56 10.82 6,761,635 +0.13(+1.22%)
Mar 17, 2017 10.86 10.98 10.68 10.69 8,281,889 -0.11(-1.02%)
Mar 16, 2017 11.06 11.14 10.71 10.80 18,922,668 -0.23(-2.09%)
Mar 15, 2017 10.65 11.08 10.53 11.03 17,048,328 +0.71(+6.88%)
Mar 14, 2017 10.43 10.43 10.10 10.32 13,514,474 -0.32(-3.01%)
Mar 13, 2017 10.42 10.70 10.37 10.64 13,481,549 +0.28(+2.70%)
Mar 10, 2017 10.67 10.78 10.31 10.36 11,002,995 -0.15(-1.43%)
Mar 09, 2017 10.42 10.66 10.07 10.51 28,056,314 -0.01(-0.10%)
Mar 08, 2017 11.13 11.19 10.50 10.52 25,080,624 -0.73(-6.49%)
Mar 07, 2017 11.46 11.47 11.09 11.25 8,663,005 -0.19(-1.66%)
Mar 06, 2017 11.42 11.54 11.32 11.44 8,541,537 +0.00(+0.00%)
Mar 03, 2017 11.38 11.66 11.34 11.44 8,575,443 +0.04(+0.35%)
Mar 02, 2017 11.34 11.51 11.30 11.40 8,398,858 -0.16(-1.38%)
Mar 01, 2017 11.29 11.62 11.21 11.56 8,973,080 +0.46(+4.14%)
Feb 28, 2017 11.02 11.18 10.99 11.10 9,645,677 -0.08(-0.72%)
Feb 27, 2017 11.26 11.28 11.10 11.18 6,889,383 -0.01(-0.09%)
Feb 24, 2017 11.25 11.46 11.17 11.19 9,047,556 -0.20(-1.76%)
Feb 23, 2017 11.73 11.97 11.24 11.39 18,901,094 -0.08(-0.70%)
Feb 22, 2017 12.02 12.04 11.46 11.47 13,315,147 -0.71(-5.83%)
Feb 21, 2017 12.43 12.47 12.10 12.18 8,949,319 -0.17(-1.38%)
Feb 17, 2017 12.35 12.35 12.35 0 -0.08(-0.64%)
Feb 16, 2017 12.52 12.72 12.18 12.43 23,372,906 -0.34(-2.66%)
Feb 15, 2017 12.91 12.96 12.76 12.77 20,028,730 -0.09(-0.70%)
Feb 14, 2017 12.76 12.89 12.55 12.86 7,349,766 +0.20(+1.58%)
Feb 13, 2017 12.70 12.76 12.54 12.66 7,574,598 -0.14(-1.09%)
Feb 10, 2017 12.89 13.04 12.71 12.80 10,920,618 +0.20(+1.59%)
Feb 09, 2017 11.80 12.61 11.99 12.60 14,112,360 +0.80(+6.78%)
Feb 08, 2017 11.74 11.93 11.53 11.80 18,764,386 -0.05(-0.42%)
Feb 07, 2017 12.21 12.23 11.67 11.85 17,321,208 -0.45(-3.66%)
Feb 06, 2017 12.48 12.62 12.26 12.30 10,975,494 -0.24(-1.91%)
Feb 03, 2017 12.73 12.84 12.52 12.54 12,324,743 -0.19(-1.49%)
Feb 02, 2017 12.78 12.84 12.52 12.73 9,063,719 +0.02(+0.16%)
Feb 01, 2017 12.82 12.91 12.42 12.71 8,661,514 -0.05(-0.39%)
Jan 31, 2017 12.73 12.89 12.53 12.76 8,706,504 +0.09(+0.71%)
Jan 30, 2017 12.88 12.91 12.37 12.67 14,850,694 -0.33(-2.54%)
Jan 27, 2017 13.18 13.29 12.91 13.00 8,951,746 -0.43(-3.20%)
Jan 26, 2017 13.82 13.85 13.42 13.43 8,919,041 -0.31(-2.26%)
Jan 25, 2017 13.62 13.82 13.57 13.74 8,123,388 +0.19(+1.40%)
Jan 24, 2017 13.30 13.68 13.14 13.55 10,954,463 +0.47(+3.59%)
Jan 23, 2017 13.10 13.15 12.90 13.08 8,118,551 -0.14(-1.06%)
Jan 20, 2017 13.21 13.52 13.15 13.22 8,930,176 +0.15(+1.15%)
Jan 19, 2017 13.13 13.29 13.01 13.07 9,251,005 -0.03(-0.23%)
Jan 18, 2017 13.14 13.29 13.04 13.10 8,451,501 -0.25(-1.87%)
Jan 17, 2017 13.22 13.36 13.05 13.35 7,265,038 +0.30(+2.30%)
Jan 13, 2017 13.05 13.05 13.05 0 +0.01(+0.08%)
Jan 12, 2017 13.35 13.45 13.02 13.04 9,751,043 -0.02(-0.15%)
Jan 11, 2017 12.88 13.07 12.75 13.06 8,433,349 +0.27(+2.11%)
Jan 10, 2017 12.80 12.92 12.74 12.79 8,423,617 +0.08(+0.63%)
Jan 09, 2017 12.74 12.86 12.62 12.71 10,685,084 -0.24(-1.85%)
Jan 06, 2017 12.89 13.09 12.73 12.95 10,183,482 +0.15(+1.17%)
Jan 05, 2017 12.99 13.07 12.58 12.80 11,978,092 -0.15(-1.16%)
Jan 04, 2017 12.29 12.97 12.29 12.95 21,492,278 +1.01(+8.46%)
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.