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 29, 2017 11.70 11.88 11.65 11.78 13,689,595 +0.02(+0.17%)
Sep 28, 2017 11.93 12.02 11.65 11.76 20,254,650 -0.04(-0.34%)
Sep 27, 2017 11.32 11.80 19,047,916 +0.23(+1.99%)
Sep 26, 2017 11.34 11.58 11.24 11.57 14,736,165 +0.14(+1.22%)
Sep 25, 2017 11.41 11.50 11.33 11.43 12,127,251 +0.18(+1.60%)
Sep 22, 2017 11.28 11.46 11.12 11.25 12,301,103 -0.05(-0.44%)
Sep 21, 2017 11.05 11.38 10.91 11.30 15,366,577 +0.19(+1.71%)
Sep 20, 2017 10.80 11.23 10.79 11.11 17,390,596 +0.42(+3.93%)
Sep 19, 2017 10.71 10.88 10.58 10.69 10,631,005 +0.02(+0.19%)
Sep 18, 2017 10.49 10.72 10.47 10.67 17,261,996 +0.23(+2.20%)
Sep 15, 2017 10.58 10.62 10.34 10.44 13,052,152 +0.00(+0.00%)
Sep 14, 2017 10.30 10.60 10.22 10.44 18,152,400 +0.25(+2.45%)
Sep 13, 2017 9.690 10.21 9.670 10.19 22,331,542 +0.56(+5.82%)
Sep 12, 2017 9.490 9.700 9.450 9.630 11,716,384 +0.15(+1.58%)
Sep 11, 2017 9.240 9.530 9.230 9.480 10,866,484 +0.26(+2.82%)
Sep 08, 2017 9.550 9.560 9.140 9.220 14,543,531 -0.37(-3.86%)
Sep 07, 2017 9.470 9.660 9.460 9.590 8,276,054 +0.08(+0.84%)
Sep 06, 2017 9.410 9.700 9.370 9.510 9,460,165 +0.18(+1.93%)
Sep 05, 2017 9.540 9.615 9.130 9.330 9,862,035 -0.09(-0.96%)
Sep 01, 2017 9.410 9.460 9.240 9.420 6,044,719 +0.09(+0.96%)
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%)
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.