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 (%)
Nov 29, 2013 19.00 19.41 19.00 19.19 2,657,522 +0.08(+0.42%)
Nov 27, 2013 19.23 19.26 19.06 19.11 4,115,991 -0.16(-0.83%)
Nov 26, 2013 19.10 19.36 19.07 19.27 3,955,895 +0.13(+0.68%)
Nov 25, 2013 19.11 19.21 18.93 19.14 4,373,713 -0.04(-0.21%)
Nov 22, 2013 19.52 19.57 19.14 19.18 5,833,776 -0.34(-1.74%)
Nov 21, 2013 19.50 19.77 19.40 19.52 8,039,214 +0.01(+0.05%)
Nov 20, 2013 19.23 19.57 19.16 19.51 8,305,628 +0.35(+1.83%)
Nov 19, 2013 18.74 19.19 18.74 19.16 7,644,458 +0.42(+2.24%)
Nov 18, 2013 18.67 18.87 18.62 18.74 7,449,903 +0.21(+1.13%)
Nov 15, 2013 18.23 18.55 18.20 18.53 4,934,440 +0.33(+1.81%)
Nov 14, 2013 17.70 18.25 17.64 18.20 7,724,034 +0.45(+2.54%)
Nov 12, 2013 18.11 18.13 17.72 17.75 5,708,221 -0.38(-2.10%)
Nov 11, 2013 18.29 18.31 18.08 18.13 5,016,622 -0.21(-1.15%)
Nov 08, 2013 18.15 18.39 18.13 18.34 9,772,644 +0.09(+0.49%)
Nov 07, 2013 18.66 18.79 18.10 18.25 7,799,363 -0.40(-2.14%)
Nov 06, 2013 18.56 18.78 18.40 18.65 9,872,592 +0.31(+1.69%)
Nov 05, 2013 18.32 18.82 18.25 18.34 18,415,128 +0.49(+2.75%)
Nov 04, 2013 17.80 17.96 17.65 17.85 5,204,044 +0.04(+0.22%)
Nov 01, 2013 17.92 17.96 17.71 17.81 3,729,541 -0.11(-0.61%)
Oct 31, 2013 18.13 18.24 17.91 17.92 3,820,667 -0.14(-0.78%)
Oct 30, 2013 18.24 18.26 17.91 18.06 3,575,921 -0.13(-0.71%)
Oct 29, 2013 18.34 18.42 18.08 18.19 4,312,502 -0.11(-0.60%)
Oct 28, 2013 18.29 18.40 18.20 18.30 3,602,221 -0.02(-0.11%)
Oct 25, 2013 18.30 18.39 18.04 18.32 4,154,176 +0.08(+0.44%)
Oct 24, 2013 18.45 18.59 18.10 18.24 7,269,331 -0.21(-1.14%)
Oct 23, 2013 18.37 19.05 17.03 18.45 13,942,135 +0.21(+1.15%)
Oct 22, 2013 17.83 18.42 17.77 18.24 10,346,584 +0.43(+2.41%)
Oct 21, 2013 17.93 18.03 17.78 17.81 5,171,098 -0.07(-0.39%)
Oct 18, 2013 17.83 18.07 17.79 17.88 3,864,853 +0.07(+0.39%)
Oct 17, 2013 17.84 18.00 17.73 17.81 1,963,698 -0.04(-0.22%)
Oct 16, 2013 17.68 17.93 17.66 17.85 4,556,231 +0.22(+1.25%)
Oct 15, 2013 17.81 17.88 17.57 17.63 5,870,288 -0.34(-1.89%)
Oct 14, 2013 17.65 18.14 17.65 17.97 5,240,855 +0.29(+1.64%)
Oct 11, 2013 17.25 17.72 17.24 17.68 5,776,250 +0.44(+2.55%)
Oct 10, 2013 17.16 17.31 17.11 17.24 4,009,976 +0.19(+1.11%)
Oct 09, 2013 17.07 17.18 16.96 17.05 4,781,126 -0.03(-0.18%)
Oct 08, 2013 17.22 17.32 17.04 17.08 3,614,830 -0.02(-0.12%)
Oct 07, 2013 17.10 17.16 17.04 17.10 3,407,105 -0.08(-0.47%)
Oct 04, 2013 17.13 17.25 17.06 17.18 2,804,141 +0.12(+0.70%)
Oct 03, 2013 17.24 17.27 17.00 17.06 5,053,132 -0.19(-1.10%)
Oct 02, 2013 17.31 17.34 17.18 17.25 3,581,640 -0.11(-0.63%)
Oct 01, 2013 17.25 17.56 17.21 17.36 4,183,721 +0.03(+0.17%)
Sep 30, 2013 17.25 17.48 17.20 17.33 4,161,031 -0.01(-0.06%)
Sep 27, 2013 17.24 17.56 17.18 17.34 3,796,083 +0.03(+0.17%)
Sep 26, 2013 17.21 17.34 17.15 17.31 2,774,941 +0.09(+0.52%)
Sep 25, 2013 17.31 17.32 17.19 17.22 3,597,183 -0.09(-0.52%)
Sep 24, 2013 17.43 17.47 17.27 17.31 4,083,850 -0.15(-0.86%)
Sep 23, 2013 17.59 17.60 17.46 17.46 2,882,335 -0.11(-0.63%)
Sep 20, 2013 17.66 17.72 17.51 17.57 3,709,334 -0.05(-0.28%)
Sep 19, 2013 17.94 17.94 17.53 17.62 4,252,031 -0.15(-0.84%)
Sep 18, 2013 17.66 17.91 17.44 17.77 3,609,588 +0.10(+0.57%)
Sep 17, 2013 17.69 17.95 17.63 17.67 4,091,370 -0.04(-0.23%)
Sep 16, 2013 18.06 18.01 17.67 17.71 5,535,358 -0.30(-1.67%)
Sep 13, 2013 18.00 18.18 17.88 18.01 6,670,204 -0.01(-0.06%)
Sep 12, 2013 17.57 18.22 17.47 18.02 9,509,900 +0.61(+3.50%)
Sep 11, 2013 17.29 17.45 17.20 17.41 2,991,869 -0.02(-0.11%)
Sep 10, 2013 17.57 17.60 17.32 17.43 4,846,139 -0.11(-0.63%)
Sep 09, 2013 17.58 17.58 17.40 17.54 3,654,981 +0.04(+0.23%)
Sep 06, 2013 17.63 17.70 17.47 17.50 3,007,560 +0.02(+0.11%)
Sep 05, 2013 17.32 17.50 17.20 17.48 4,160,333 +0.23(+1.33%)
Sep 04, 2013 17.11 17.37 17.07 17.25 3,531,318 +0.17(+1.00%)
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.