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 (%)
Apr 30, 2018 15.84 16.19 15.79 15.99 3,444,282 -0.03(-0.19%)
Apr 27, 2018 16.26 16.43 15.93 16.02 1,735,448 -0.40(-2.44%)
Apr 26, 2018 16.38 16.60 16.25 16.42 4,939,218 +0.11(+0.67%)
Apr 25, 2018 16.07 16.38 16.02 16.31 4,128,072 +0.13(+0.80%)
Apr 24, 2018 16.52 16.69 15.86 16.18 4,296,117 -0.31(-1.88%)
Apr 23, 2018 16.18 16.58 16.12 16.49 2,594,401 +0.26(+1.60%)
Apr 20, 2018 16.06 16.25 15.71 16.23 3,598,260 +0.16(+1.00%)
Apr 19, 2018 16.06 16.30 15.86 16.07 6,411,699 +0.06(+0.37%)
Apr 18, 2018 15.60 16.20 15.59 16.01 5,505,468 +0.64(+4.16%)
Apr 17, 2018 15.28 15.50 15.14 15.37 4,089,694 +0.13(+0.85%)
Apr 16, 2018 15.12 15.41 14.96 15.24 5,430,992 -0.01(-0.07%)
Apr 13, 2018 14.82 15.38 14.78 15.25 9,150,281 +0.53(+3.60%)
Apr 12, 2018 14.73 14.93 14.48 14.72 5,649,657 -0.01(-0.07%)
Apr 11, 2018 14.42 14.75 14.32 14.73 5,718,970 +0.40(+2.79%)
Apr 10, 2018 14.04 14.49 13.91 14.33 5,206,750 +0.61(+4.45%)
Apr 09, 2018 14.06 14.14 13.71 13.72 2,761,738 -0.22(-1.58%)
Apr 06, 2018 13.94 4,509,972 -0.24(-1.69%)
Apr 05, 2018 13.61 14.36 13.61 14.18 6,300,723 +0.58(+4.26%)
Apr 04, 2018 13.47 13.61 13.20 13.60 5,470,443 -0.17(-1.23%)
Apr 03, 2018 13.65 13.83 13.35 13.77 3,312,193 +0.19(+1.40%)
Apr 02, 2018 14.02 14.11 13.39 13.58 3,522,206 -0.59(-4.16%)
Mar 29, 2018 14.17 14.17 14.17 0 +0.59(+4.34%)
Mar 28, 2018 14.38 14.77 13.57 13.58 5,878,778 -0.75(-5.23%)
Mar 27, 2018 15.07 15.16 14.27 14.33 4,638,047 -0.84(-5.54%)
Mar 26, 2018 15.15 15.29 14.84 15.17 2,976,857 +0.13(+0.86%)
Mar 23, 2018 15.39 15.70 14.95 15.04 3,599,906 -0.28(-1.83%)
Mar 22, 2018 15.46 15.52 15.17 15.32 3,993,589 -0.41(-2.61%)
Mar 21, 2018 14.71 15.89 14.69 15.73 7,876,950 +1.10(+7.52%)
Mar 20, 2018 14.46 14.79 14.40 14.63 3,725,527 +0.30(+2.09%)
Mar 19, 2018 14.48 14.63 14.22 14.33 2,804,030 -0.28(-1.92%)
Mar 16, 2018 14.16 14.81 14.11 14.61 7,352,176 +0.49(+3.47%)
Mar 15, 2018 14.47 14.56 14.07 14.12 2,672,837 -0.28(-1.94%)
Mar 14, 2018 14.28 14.53 14.22 14.40 4,598,154 +0.18(+1.27%)
Mar 13, 2018 13.97 14.23 13.93 14.22 2,362,500 +0.30(+2.16%)
Mar 12, 2018 14.03 14.14 13.82 13.92 1,813,376 -0.13(-0.93%)
Mar 09, 2018 14.09 14.26 13.95 14.05 2,211,504 +0.14(+1.01%)
Mar 08, 2018 14.14 14.19 13.82 13.91 3,730,500 -0.18(-1.28%)
Mar 07, 2018 14.42 13.96 14.09 5,467,457 +0.10(+0.71%)
Mar 06, 2018 14.19 14.22 13.84 13.99 3,114,902 -0.14(-0.99%)
Mar 05, 2018 13.50 14.20 13.43 14.13 3,346,888 +0.61(+4.51%)
Mar 02, 2018 13.34 13.56 13.15 13.52 4,741,029 +0.00(+0.00%)
Mar 01, 2018 13.45 13.67 13.34 13.52 4,509,477 +0.06(+0.45%)
Feb 28, 2018 13.91 14.08 13.46 13.46 4,702,612 -0.36(-2.60%)
Feb 27, 2018 14.00 14.20 13.80 13.82 2,065,315 -0.26(-1.85%)
Feb 26, 2018 14.07 14.20 13.83 14.08 2,784,101 +0.08(+0.57%)
Feb 23, 2018 13.71 14.02 13.68 14.00 2,112,921 +0.34(+2.49%)
Feb 22, 2018 13.56 14.08 13.47 13.66 3,298,790 +0.22(+1.64%)
Feb 21, 2018 13.61 13.74 13.40 13.44 4,440,286 -0.31(-2.25%)
Feb 20, 2018 13.78 13.94 13.68 13.75 2,461,554 -0.04(-0.29%)
Feb 16, 2018 13.79 13.79 13.79 0 -0.05(-0.36%)
Feb 15, 2018 14.57 14.63 13.81 13.84 5,350,046 -0.17(-1.21%)
Feb 14, 2018 13.21 14.19 13.14 14.01 5,041,668 +0.61(+4.55%)
Feb 13, 2018 13.40 3,415,656 -0.27(-1.98%)
Feb 12, 2018 13.16 13.85 13.16 13.67 5,760,933 +0.84(+6.55%)
Feb 09, 2018 13.35 13.36 12.37 12.83 6,392,474 -0.47(-3.53%)
Feb 08, 2018 13.91 14.11 13.27 13.30 5,437,297 -0.61(-4.39%)
Feb 07, 2018 14.26 14.33 13.89 13.91 4,643,031 -0.17(-1.21%)
Feb 06, 2018 13.70 14.19 13.51 14.08 5,449,228 +0.07(+0.50%)
Feb 05, 2018 14.00 14.41 13.88 14.01 4,416,196 -0.33(-2.30%)
Feb 02, 2018 14.78 14.85 14.29 14.34 4,924,669 -0.70(-4.65%)
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.