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 (%)
Sep 30, 2014 21.68 21.76 21.04 21.21 5,809,419 -0.38(-1.76%)
Sep 29, 2014 21.39 21.93 21.23 21.59 9,662,082 +0.46(+2.18%)
Sep 26, 2014 20.91 21.22 20.72 21.13 2,715,854 +0.18(+0.86%)
Sep 25, 2014 21.30 21.33 20.91 20.95 4,246,901 -0.34(-1.60%)
Sep 24, 2014 21.32 21.46 21.04 21.29 4,845,640 -0.13(-0.61%)
Sep 23, 2014 21.32 21.63 21.19 21.42 5,516,378 +0.10(+0.47%)
Sep 22, 2014 21.63 21.68 21.12 21.32 4,591,778 -0.45(-2.07%)
Sep 19, 2014 22.20 22.23 21.75 21.77 5,811,470 -0.52(-2.33%)
Sep 18, 2014 22.55 22.57 22.14 22.29 6,040,293 -0.20(-0.89%)
Sep 17, 2014 22.86 22.86 22.43 22.49 5,113,281 -0.26(-1.14%)
Sep 16, 2014 22.65 22.92 22.51 22.75 3,316,395 +0.08(+0.35%)
Sep 15, 2014 22.50 22.86 22.43 22.67 3,491,065 +0.22(+0.98%)
Sep 12, 2014 22.28 22.52 22.10 22.45 3,228,732 +0.13(+0.58%)
Sep 11, 2014 22.54 22.54 22.21 22.32 5,991,357 -0.51(-2.23%)
Sep 10, 2014 23.10 23.10 22.55 22.83 6,137,364 -0.42(-1.81%)
Sep 09, 2014 22.58 23.32 22.51 23.25 6,687,493 +0.75(+3.33%)
Sep 08, 2014 22.60 22.64 22.29 22.50 3,686,622 -0.14(-0.62%)
Sep 05, 2014 22.59 22.74 22.51 22.64 2,164,145 +0.02(+0.09%)
Sep 04, 2014 23.01 23.37 22.53 22.62 4,333,785 -0.49(-2.12%)
Sep 03, 2014 22.84 23.17 22.83 23.11 3,293,245 +0.47(+2.08%)
Sep 02, 2014 22.88 22.97 22.63 22.64 3,640,233 -0.39(-1.69%)
Aug 29, 2014 22.93 23.03 23.03 23.03 2,353,400 +0.15(+0.66%)
Aug 28, 2014 22.82 22.95 22.73 22.88 3,225,953 -0.02(-0.09%)
Aug 27, 2014 22.57 22.98 22.51 22.90 6,756,076 +0.46(+2.05%)
Aug 26, 2014 22.32 22.56 22.23 22.44 4,601,493 +0.19(+0.85%)
Aug 25, 2014 22.05 22.29 21.98 22.25 2,386,360 +0.27(+1.23%)
Aug 22, 2014 22.05 22.05 21.80 21.98 2,492,821 -0.03(-0.14%)
Aug 21, 2014 21.99 22.02 21.66 22.01 2,831,897 +0.14(+0.64%)
Aug 20, 2014 21.72 21.88 21.49 21.87 2,185,636 +0.14(+0.64%)
Aug 19, 2014 21.34 21.74 21.31 21.73 3,570,317 +0.42(+1.97%)
Aug 18, 2014 21.59 21.60 21.25 21.31 2,510,775 -0.22(-1.02%)
Aug 15, 2014 21.44 21.58 21.16 21.53 3,056,331 +0.11(+0.51%)
Aug 14, 2014 21.50 21.61 21.31 21.42 2,436,916 +0.00(+0.00%)
Aug 13, 2014 21.70 21.72 21.34 21.42 3,270,269 -0.25(-1.15%)
Aug 12, 2014 21.74 21.88 21.57 21.67 3,320,405 -0.20(-0.91%)
Aug 11, 2014 21.82 22.00 21.75 21.87 3,764,167 +0.18(+0.83%)
Aug 08, 2014 21.31 21.78 21.24 21.69 4,571,252 +0.39(+1.83%)
Aug 07, 2014 21.08 21.43 21.05 21.30 4,953,491 +0.33(+1.57%)
Aug 06, 2014 20.87 21.21 20.82 20.97 4,078,436 +0.02(+0.10%)
Aug 05, 2014 21.26 21.36 20.75 20.95 5,422,107 -0.52(-2.42%)
Aug 04, 2014 21.16 21.56 21.13 21.47 2,481,027 +0.36(+1.71%)
Aug 01, 2014 21.40 21.60 21.08 21.11 9,649,274 -0.44(-2.04%)
Jul 31, 2014 21.83 21.91 21.31 21.55 5,915,769 -0.47(-2.13%)
Jul 30, 2014 22.18 22.20 21.92 22.02 3,935,997 -0.03(-0.14%)
Jul 29, 2014 22.08 22.20 21.93 22.05 3,061,010 -0.03(-0.14%)
Jul 28, 2014 22.03 22.21 21.83 22.08 5,343,597 +0.05(+0.23%)
Jul 25, 2014 22.18 22.19 21.68 22.03 5,686,988 -0.22(-0.99%)
Jul 24, 2014 22.42 22.59 21.78 22.25 6,840,313 +0.16(+0.72%)
Jul 23, 2014 21.40 22.10 21.23 22.09 7,980,953 +0.77(+3.61%)
Jul 22, 2014 21.59 21.62 21.25 21.32 4,336,148 -0.20(-0.93%)
Jul 21, 2014 21.52 21.57 21.31 21.52 3,078,577 -0.11(-0.51%)
Jul 18, 2014 21.40 22.02 21.32 21.63 5,684,315 +0.33(+1.55%)
Jul 17, 2014 22.04 22.05 21.27 21.30 5,051,112 -0.66(-3.01%)
Jul 16, 2014 21.60 22.00 21.57 21.96 3,772,087 +0.51(+2.38%)
Jul 15, 2014 21.94 21.94 21.39 21.45 5,473,814 -0.50(-2.28%)
Jul 14, 2014 21.98 22.14 21.93 21.95 4,897,151 +0.10(+0.46%)
Jul 11, 2014 22.33 22.33 21.74 21.85 4,293,662 -0.50(-2.24%)
Jul 10, 2014 22.39 22.49 22.16 22.35 3,438,727 -0.18(-0.80%)
Jul 09, 2014 22.56 22.58 22.27 22.53 3,669,399 -0.02(-0.09%)
Jul 08, 2014 22.23 22.60 21.86 22.55 5,722,952 +0.28(+1.26%)
Jul 07, 2014 22.84 22.88 22.13 22.27 6,243,464 -0.87(-3.76%)
Jul 03, 2014 23.22 23.14 23.14 23.14 1,896,200 -0.18(-0.77%)
Jul 02, 2014 23.56 23.61 22.67 23.32 3,635,540 -0.39(-1.64%)
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.