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 (%)
Jun 30, 2014 23.63 23.80 23.53 23.71 3,106,908 +0.09(+0.38%)
Jun 27, 2014 23.83 23.99 23.52 23.62 3,885,310 -0.29(-1.21%)
Jun 26, 2014 24.16 24.29 23.74 23.91 3,406,575 -0.22(-0.91%)
Jun 25, 2014 24.08 24.34 24.05 24.13 3,038,489 +0.13(+0.54%)
Jun 24, 2014 24.63 24.74 23.98 24.00 2,538,700 -0.54(-2.20%)
Jun 23, 2014 24.48 24.57 24.34 24.54 2,569,438 +0.01(+0.04%)
Jun 20, 2014 24.64 24.83 24.45 24.53 3,450,898 -0.07(-0.28%)
Jun 19, 2014 24.57 24.61 24.40 24.60 3,692,837 +0.03(+0.12%)
Jun 18, 2014 24.63 24.71 24.46 24.57 3,115,495 +0.03(+0.12%)
Jun 17, 2014 24.51 24.65 24.37 24.54 3,207,845 -0.01(-0.04%)
Jun 16, 2014 24.48 24.66 24.35 24.55 4,583,726 +0.13(+0.53%)
Jun 13, 2014 23.90 24.48 23.83 24.42 5,656,292 +0.54(+2.26%)
Jun 12, 2014 23.89 24.04 23.63 23.88 5,936,405 +0.10(+0.42%)
Jun 11, 2014 23.57 23.90 23.41 23.78 4,759,298 +0.22(+0.93%)
Jun 10, 2014 23.32 23.58 23.04 23.56 4,040,332 +0.35(+1.51%)
Jun 06, 2014 23.45 23.46 23.02 23.21 4,326,893 -0.23(-0.98%)
Jun 05, 2014 23.57 23.67 23.37 23.44 3,312,997 -0.08(-0.34%)
Jun 04, 2014 23.46 23.58 23.35 23.52 2,375,856 +0.04(+0.17%)
Jun 03, 2014 23.39 23.55 23.31 23.48 2,920,360 +0.17(+0.73%)
Jun 02, 2014 23.16 23.46 23.12 23.31 3,523,990 +0.00(+0.00%)
May 30, 2014 23.27 23.40 23.05 23.31 3,983,620 +0.03(+0.13%)
May 29, 2014 23.06 23.40 22.88 23.28 5,192,749 +0.35(+1.53%)
May 28, 2014 22.69 22.94 22.51 22.93 3,079,723 +0.22(+0.97%)
May 27, 2014 23.04 23.09 22.57 22.71 3,875,002 -0.24(-1.05%)
May 23, 2014 23.22 22.95 22.95 22.95 2,679,600 -0.13(-0.56%)
May 22, 2014 23.27 23.48 22.93 23.08 4,040,418 -0.25(-1.07%)
May 21, 2014 22.86 23.36 22.74 23.33 5,661,253 +0.55(+2.41%)
May 20, 2014 22.96 23.05 22.66 22.78 3,506,351 -0.16(-0.70%)
May 19, 2014 22.76 23.20 22.72 22.94 4,295,290 +0.26(+1.15%)
May 16, 2014 22.94 23.14 22.60 22.68 4,693,717 -0.32(-1.39%)
May 15, 2014 22.73 23.07 22.36 23.00 4,418,852 +0.21(+0.92%)
May 14, 2014 23.10 23.44 22.79 22.79 8,870,077 -0.19(-0.83%)
May 13, 2014 23.84 23.88 22.64 22.98 9,798,525 +0.42(+1.86%)
May 12, 2014 22.50 22.71 22.40 22.56 5,668,015 +0.12(+0.53%)
May 09, 2014 22.75 22.94 22.36 22.44 8,120,278 -0.51(-2.22%)
May 08, 2014 23.65 23.65 22.93 22.95 5,261,201 -0.62(-2.63%)
May 07, 2014 23.30 23.93 23.27 23.57 12,067,592 +0.99(+4.38%)
May 06, 2014 22.76 22.91 22.46 22.58 3,736,657 +0.02(+0.09%)
May 05, 2014 22.83 22.85 22.52 22.56 3,795,064 -0.38(-1.66%)
May 02, 2014 22.87 23.19 22.76 22.94 2,895,334 +0.12(+0.53%)
May 01, 2014 23.16 23.19 22.74 22.82 3,228,179 -0.39(-1.68%)
Apr 30, 2014 23.37 23.42 23.01 23.21 3,181,790 -0.27(-1.15%)
Apr 29, 2014 22.92 23.85 22.90 23.48 6,154,299 +0.72(+3.16%)
Apr 28, 2014 22.84 23.09 22.53 22.76 6,734,937 +0.13(+0.57%)
Apr 25, 2014 22.88 23.05 22.54 22.63 6,172,880 -0.37(-1.61%)
Apr 24, 2014 23.22 23.34 22.95 23.00 3,576,653 -0.17(-0.73%)
Apr 23, 2014 23.09 23.35 23.00 23.17 2,586,910 +0.05(+0.22%)
Apr 22, 2014 23.16 23.39 22.92 23.12 2,827,254 -0.05(-0.22%)
Apr 21, 2014 23.31 23.43 23.06 23.17 3,036,572 -0.22(-0.94%)
Apr 17, 2014 23.25 23.39 23.39 23.39 4,853,200 +0.13(+0.56%)
Apr 16, 2014 22.71 23.28 22.47 23.26 9,689,676 +0.93(+4.16%)
Apr 15, 2014 22.64 23.06 22.29 22.33 6,791,008 -0.31(-1.37%)
Apr 14, 2014 22.58 22.83 22.52 22.64 3,703,302 +0.22(+0.98%)
Apr 11, 2014 22.33 22.65 22.26 22.42 2,714,651 +0.01(+0.04%)
Apr 10, 2014 22.38 22.82 22.26 22.41 4,433,331 -0.08(-0.36%)
Apr 09, 2014 22.57 22.73 22.36 22.49 4,222,940 -0.18(-0.79%)
Apr 08, 2014 21.76 22.72 21.68 22.67 5,960,190 +0.89(+4.09%)
Apr 07, 2014 21.91 22.23 21.75 21.78 4,885,052 -0.26(-1.18%)
Apr 04, 2014 22.10 22.17 21.85 22.04 4,788,115 -0.01(-0.05%)
Apr 03, 2014 21.11 22.17 21.07 22.05 8,227,287 +0.63(+2.94%)
Apr 02, 2014 21.26 21.49 21.24 21.42 4,384,857 +0.11(+0.52%)
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.