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 28, 2014 16.47 16.58 15.76 15.78 6,426,605 -2.04(-11.45%)
Nov 26, 2014 18.03 17.82 17.82 17.82 4,766,500 -0.33(-1.82%)
Nov 25, 2014 18.32 18.62 18.02 18.15 4,750,427 -0.12(-0.66%)
Nov 24, 2014 18.62 18.67 18.09 18.27 4,548,988 -0.31(-1.67%)
Nov 21, 2014 18.50 19.05 18.43 18.58 8,206,352 +0.40(+2.20%)
Nov 20, 2014 17.77 18.39 17.76 18.18 6,695,044 +0.38(+2.13%)
Nov 19, 2014 17.89 17.91 17.48 17.80 4,355,672 +0.00(+0.00%)
Nov 18, 2014 17.68 17.93 17.51 17.80 3,809,083 -0.01(-0.06%)
Nov 17, 2014 17.85 17.99 17.68 17.81 4,501,613 -0.10(-0.56%)
Nov 14, 2014 17.51 17.95 17.39 17.91 6,525,481 +0.56(+3.23%)
Nov 13, 2014 18.10 18.12 17.18 17.35 6,808,257 -0.81(-4.46%)
Nov 12, 2014 18.36 18.71 18.05 18.16 7,136,744 -0.31(-1.68%)
Nov 11, 2014 18.48 18.64 18.20 18.47 5,125,421 -0.02(-0.11%)
Nov 10, 2014 19.10 19.30 18.35 18.49 4,445,452 -0.42(-2.22%)
Nov 07, 2014 18.48 19.04 18.45 18.91 5,265,537 +0.54(+2.94%)
Nov 06, 2014 18.39 18.43 17.96 18.37 6,654,365 -0.07(-0.38%)
Nov 05, 2014 17.85 18.52 17.67 18.44 6,513,626 +0.74(+4.18%)
Nov 04, 2014 18.10 18.19 17.49 17.70 6,476,670 -0.65(-3.54%)
Nov 03, 2014 18.81 18.96 18.29 18.35 6,851,933 -0.28(-1.50%)
Oct 31, 2014 18.33 18.65 18.11 18.63 6,539,596 +0.35(+1.91%)
Oct 30, 2014 18.43 18.43 18.13 18.28 6,412,881 -0.12(-0.65%)
Oct 29, 2014 18.60 18.89 18.25 18.40 7,321,526 -0.04(-0.22%)
Oct 28, 2014 17.85 18.45 17.71 18.44 5,049,849 +0.64(+3.60%)
Oct 27, 2014 18.08 18.35 18.35 17.80 11,591,541 -0.55(-3.00%)
Oct 24, 2014 18.43 18.61 18.28 18.35 4,800,078 -0.14(-0.76%)
Oct 23, 2014 18.32 18.65 18.11 18.49 6,823,885 +0.44(+2.44%)
Oct 22, 2014 19.00 19.02 18.05 18.05 9,227,371 -1.04(-5.45%)
Oct 21, 2014 18.80 19.11 18.71 19.09 6,531,156 +0.37(+1.98%)
Oct 20, 2014 18.49 18.75 18.33 18.72 5,890,436 +0.09(+0.48%)
Oct 17, 2014 19.18 19.19 18.41 18.63 6,600,832 -0.24(-1.27%)
Oct 16, 2014 18.12 18.98 18.03 18.87 8,583,138 +0.25(+1.34%)
Oct 15, 2014 18.01 18.68 18.00 18.62 8,996,371 +0.20(+1.09%)
Oct 14, 2014 18.87 19.31 18.30 18.42 7,468,741 -0.39(-2.07%)
Oct 13, 2014 19.62 20.04 18.79 18.81 4,992,568 -0.99(-5.00%)
Oct 10, 2014 20.07 20.32 19.67 19.80 5,207,180 -0.40(-1.98%)
Oct 09, 2014 20.89 21.03 20.20 20.20 5,965,113 -0.89(-4.22%)
Oct 08, 2014 21.37 21.38 20.57 21.09 6,073,514 -0.12(-0.57%)
Oct 07, 2014 21.38 21.54 21.14 21.21 4,800,592 -0.24(-1.12%)
Oct 06, 2014 21.15 21.61 21.06 21.45 5,153,313 +0.30(+1.42%)
Oct 03, 2014 21.39 21.71 21.12 21.15 4,331,961 -0.36(-1.67%)
Oct 02, 2014 21.54 21.68 21.16 21.51 6,740,632 +0.13(+0.61%)
Oct 01, 2014 21.15 21.74 21.09 21.38 6,391,368 +0.17(+0.80%)
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%)
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.