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 (%)
Aug 31, 2017 9.140 9.420 9.080 9.330 8,825,560 +0.30(+3.32%)
Aug 30, 2017 8.870 9.060 8.790 9.030 8,708,343 +0.08(+0.89%)
Aug 29, 2017 8.940 9.060 8.820 8.950 10,982,668 -0.08(-0.89%)
Aug 28, 2017 9.130 9.170 8.890 9.030 5,346,998 -0.12(-1.31%)
Aug 25, 2017 9.330 9.360 9.150 9.150 6,657,305 -0.14(-1.51%)
Aug 24, 2017 9.240 9.480 9.230 9.290 13,389,056 +0.04(+0.43%)
Aug 23, 2017 9.030 9.385 9.020 9.250 6,696,870 +0.16(+1.76%)
Aug 22, 2017 9.080 9.160 8.990 9.090 6,204,451 +0.11(+1.22%)
Aug 21, 2017 9.120 9.155 8.950 8.980 9,542,477 -0.19(-2.07%)
Aug 18, 2017 9.120 9.330 8.970 9.170 10,295,786 +0.11(+1.21%)
Aug 17, 2017 9.140 9.345 9.044 9.060 7,849,228 -0.13(-1.41%)
Aug 16, 2017 9.520 9.620 9.160 9.190 9,949,336 -0.28(-2.96%)
Aug 15, 2017 9.520 9.580 9.410 9.470 9,177,706 -0.06(-0.63%)
Aug 14, 2017 9.730 9.830 9.520 9.530 8,310,011 -0.16(-1.65%)
Aug 11, 2017 9.510 9.810 9.510 9.690 7,309,171 +0.13(+1.36%)
Aug 10, 2017 9.840 9.930 9.525 9.560 11,453,896 -0.22(-2.25%)
Aug 09, 2017 9.910 9.950 9.655 9.780 9,680,763 -0.11(-1.11%)
Aug 08, 2017 9.650 10.06 9.610 9.890 16,389,596 +0.16(+1.64%)
Aug 07, 2017 9.640 9.805 9.560 9.730 8,955,532 +0.00(+0.00%)
Aug 04, 2017 9.460 9.780 9.330 9.730 15,562,929 +0.35(+3.73%)
Aug 03, 2017 9.870 9.890 9.380 9.380 14,496,512 -0.43(-4.38%)
Aug 02, 2017 9.970 10.00 9.450 9.810 24,875,876 -0.21(-2.10%)
Aug 01, 2017 10.03 10.12 9.860 10.02 7,108,708 -0.04(-0.40%)
Jul 31, 2017 10.10 10.20 9.810 10.06 11,611,949 -0.10(-0.98%)
Jul 28, 2017 10.31 10.45 10.11 10.16 15,066,171 -0.13(-1.26%)
Jul 27, 2017 10.07 10.30 10.03 10.29 18,744,588 +0.27(+2.69%)
Jul 26, 2017 10.49 10.74 9.970 10.02 24,294,192 -0.33(-3.19%)
Jul 25, 2017 10.09 10.48 10.06 10.35 14,211,701 +0.40(+4.02%)
Jul 24, 2017 9.940 10.07 9.870 9.950 12,600,861 +0.12(+1.22%)
Jul 21, 2017 10.00 10.07 9.760 9.830 30,368,244 +0.16(+1.65%)
Jul 20, 2017 9.940 9.640 9.670 11,837,436 -0.27(-2.72%)
Jul 19, 2017 9.520 9.990 9.434 9.940 17,337,390 +0.44(+4.63%)
Jul 18, 2017 9.520 9.560 9.230 9.500 14,538,101 +0.14(+1.50%)
Jul 17, 2017 9.480 9.540 9.320 9.360 9,336,891 -0.09(-0.95%)
Jul 14, 2017 9.320 9.515 9.210 9.450 11,753,891 +0.21(+2.27%)
Jul 13, 2017 9.170 9.260 9.060 9.240 8,815,222 +0.09(+0.98%)
Jul 12, 2017 9.050 9.400 8.920 9.150 19,037,032 +0.28(+3.16%)
Jul 11, 2017 8.750 8.910 8.600 8.870 8,569,211 +0.11(+1.26%)
Jul 10, 2017 8.320 8.805 8.310 8.760 8,978,302 +0.37(+4.41%)
Jul 07, 2017 8.460 8.490 8.160 8.390 5,919,309 -0.13(-1.53%)
Jul 06, 2017 8.690 8.770 8.490 8.520 8,448,753 -0.06(-0.70%)
Jul 05, 2017 8.860 8.900 8.520 8.580 8,817,325 -0.40(-4.45%)
Jul 03, 2017 8.860 9.015 8.850 8.980 3,844,223 +0.18(+2.05%)
Jun 30, 2017 8.930 8.980 8.600 8.800 10,760,061 +0.06(+0.69%)
Jun 29, 2017 8.680 8.940 8.620 8.740 13,490,460 +0.09(+1.04%)
Jun 28, 2017 8.530 8.720 8.380 8.650 13,218,041 +0.19(+2.25%)
Jun 27, 2017 8.560 8.640 8.410 8.460 11,190,682 +0.04(+0.48%)
Jun 26, 2017 8.570 8.600 8.350 8.420 10,484,036 -0.04(-0.47%)
Jun 23, 2017 8.280 8.500 8.190 8.460 14,709,341 +0.22(+2.67%)
Jun 22, 2017 8.140 8.350 8.105 8.240 28,530,300 +0.19(+2.36%)
Jun 21, 2017 8.320 8.550 8.020 8.050 18,899,132 -0.35(-4.17%)
Jun 20, 2017 8.460 8.515 8.010 8.400 35,339,824 -0.33(-3.78%)
Jun 19, 2017 8.800 8.830 8.680 8.730 8,368,337 -0.06(-0.68%)
Jun 16, 2017 8.920 8.955 8.765 8.790 10,201,974 -0.02(-0.23%)
Jun 15, 2017 9.240 9.380 8.700 8.810 19,368,012 -0.49(-5.27%)
Jun 14, 2017 9.550 9.630 9.205 9.300 15,948,468 -0.42(-4.32%)
Jun 13, 2017 9.480 9.730 9.360 9.720 11,029,005 +0.27(+2.86%)
Jun 12, 2017 9.520 9.740 9.350 9.450 11,592,456 +0.06(+0.64%)
Jun 09, 2017 9.050 9.465 9.040 9.390 17,580,760 +0.48(+5.39%)
Jun 08, 2017 8.910 9.170 8.840 8.910 17,801,260 -0.12(-1.33%)
Jun 07, 2017 9.730 9.820 8.970 9.030 14,871,164 -0.83(-8.42%)
Jun 06, 2017 9.600 9.860 9.550 9.860 8,661,000 +0.21(+2.18%)
Jun 05, 2017 9.590 9.810 9.585 9.650 8,625,898 -0.05(-0.52%)
Jun 02, 2017 9.740 9.750 9.390 9.700 11,091,257 -0.12(-1.22%)
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.