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 (%)
Jul 31, 2013 17.66 17.69 17.48 17.52 3,636,115 -0.09(-0.51%)
Jul 30, 2013 17.58 17.71 17.44 17.61 3,636,994 +0.03(+0.17%)
Jul 29, 2013 17.93 17.96 17.55 17.58 3,539,213 -0.47(-2.60%)
Jul 26, 2013 17.58 18.18 17.55 18.05 5,705,373 +0.42(+2.38%)
Jul 25, 2013 17.30 17.76 17.29 17.63 4,606,165 +0.41(+2.38%)
Jul 24, 2013 17.96 18.24 17.14 17.22 8,801,767 -0.39(-2.21%)
Jul 23, 2013 17.54 17.74 17.50 17.61 4,203,945 +0.18(+1.03%)
Jul 22, 2013 17.40 17.51 17.24 17.43 3,295,560 +0.03(+0.17%)
Jul 19, 2013 17.47 17.58 17.30 17.40 3,061,407 +0.00(+0.00%)
Jul 18, 2013 17.11 17.51 17.08 17.40 6,378,539 +0.29(+1.69%)
Jul 17, 2013 17.14 17.17 16.99 17.11 4,422,610 -0.03(-0.18%)
Jul 16, 2013 17.11 17.17 16.99 17.14 3,898,710 +0.00(+0.00%)
Jul 15, 2013 17.12 17.23 17.02 17.14 2,602,965 +0.02(+0.12%)
Jul 12, 2013 17.52 17.52 17.06 17.12 4,387,690 -0.33(-1.89%)
Jul 11, 2013 17.36 17.57 17.30 17.45 5,697,949 +0.35(+2.05%)
Jul 10, 2013 17.08 17.22 17.01 17.10 2,985,343 +0.04(+0.23%)
Jul 09, 2013 17.03 17.11 16.91 17.06 5,773,699 +0.09(+0.53%)
Jul 08, 2013 16.73 16.99 16.66 16.97 5,833,441 +0.33(+1.98%)
Jul 05, 2013 16.75 16.82 16.48 16.64 3,351,825 -0.23(-1.36%)
Jul 03, 2013 16.99 16.99 16.76 16.87 1,401,890 -0.13(-0.76%)
Jul 02, 2013 16.93 17.07 16.84 17.00 1,682,823 +0.10(+0.59%)
Jul 01, 2013 17.00 17.16 16.88 16.90 1,878,605 -0.04(-0.24%)
Jun 28, 2013 16.95 17.05 16.74 16.94 2,509,716 -0.04(-0.24%)
Jun 27, 2013 17.26 17.32 16.91 16.98 4,689,170 -0.22(-1.28%)
Jun 26, 2013 17.25 17.34 17.07 17.20 2,148,684 +0.11(+0.64%)
Jun 25, 2013 16.95 17.18 16.76 17.09 4,581,878 +0.18(+1.06%)
Jun 24, 2013 16.96 17.09 16.51 16.91 4,381,119 -0.34(-1.97%)
Jun 21, 2013 17.33 17.41 17.02 17.25 5,447,380 -0.23(-1.32%)
Jun 20, 2013 17.79 17.87 17.38 17.48 4,190,859 -0.64(-3.53%)
Jun 19, 2013 18.19 18.47 18.07 18.12 3,209,619 +0.02(+0.11%)
Jun 18, 2013 17.74 18.22 17.70 18.10 4,167,522 +0.40(+2.26%)
Jun 17, 2013 17.71 17.72 17.50 17.70 9,173,923 +0.23(+1.32%)
Jun 14, 2013 17.77 17.78 17.39 17.47 5,751,453 -0.27(-1.52%)
Jun 13, 2013 17.64 17.80 17.55 17.74 4,689,894 +0.13(+0.74%)
Jun 12, 2013 18.19 18.21 17.55 17.61 6,339,675 -0.58(-3.19%)
Jun 11, 2013 18.44 18.88 18.18 18.19 5,661,460 -0.37(-1.99%)
Jun 10, 2013 18.47 18.58 18.30 18.56 4,609,128 +0.05(+0.27%)
Jun 07, 2013 18.58 18.70 18.41 18.51 2,950,303 +0.01(+0.05%)
Jun 06, 2013 18.41 18.58 18.14 18.50 4,377,528 +0.01(+0.05%)
Jun 05, 2013 18.60 18.67 18.11 18.49 4,487,509 -0.17(-0.91%)
Jun 04, 2013 18.86 18.96 18.61 18.66 3,011,739 -0.24(-1.27%)
Jun 03, 2013 19.08 19.11 18.73 18.90 4,383,771 -0.13(-0.68%)
May 31, 2013 19.33 19.36 19.03 19.03 3,958,845 -0.35(-1.81%)
May 30, 2013 19.35 19.43 19.13 19.38 4,688,512 +0.03(+0.16%)
May 29, 2013 19.38 19.48 19.13 19.35 3,183,629 -0.11(-0.57%)
May 28, 2013 19.60 19.74 19.37 19.46 4,009,041 -0.20(-1.02%)
May 24, 2013 19.59 19.78 19.45 19.66 4,224,801 -0.17(-0.86%)
May 23, 2013 19.10 19.91 19.00 19.83 6,185,258 +0.52(+2.69%)
May 22, 2013 19.57 19.78 19.19 19.31 4,043,222 -0.33(-1.68%)
May 21, 2013 19.48 19.97 19.34 19.64 5,939,556 -0.09(-0.46%)
May 20, 2013 18.92 19.77 18.90 19.73 5,412,813 +0.84(+4.45%)
May 17, 2013 18.37 19.00 18.27 18.89 5,297,186 +0.45(+2.44%)
May 16, 2013 18.55 18.76 18.37 18.44 3,661,916 -0.19(-1.02%)
May 15, 2013 18.55 18.64 18.35 18.63 4,240,970 +0.11(+0.59%)
May 13, 2013 19.10 19.13 18.35 18.52 5,505,875 -0.58(-3.04%)
May 10, 2013 18.59 19.20 18.50 19.10 6,097,300 +0.44(+2.36%)
May 09, 2013 18.31 18.84 18.21 18.66 5,351,879 +0.31(+1.69%)
May 08, 2013 18.22 18.43 18.14 18.35 2,662,414 +0.16(+0.88%)
May 07, 2013 18.31 18.49 18.00 18.19 3,023,943 -0.07(-0.38%)
May 06, 2013 18.12 18.42 18.02 18.26 2,158,434 +0.06(+0.33%)
May 03, 2013 18.20 18.39 18.08 18.20 3,059,992 +0.12(+0.66%)
May 02, 2013 18.17 18.24 17.63 18.08 7,004,510 -0.01(-0.06%)
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.