Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EnCana Corporation (TSX: 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 (%)
May 31, 2018 16.54 16.98 16.44 16.50 3,193,630 -0.21(-1.26%)
May 30, 2018 16.34 16.78 16.32 16.71 2,419,077 +0.49(+3.02%)
May 29, 2018 16.28 16.52 16.02 16.22 3,130,287 +0.01(+0.06%)
May 28, 2018 16.08 16.43 16.00 16.21 539,792 -0.18(-1.10%)
May 25, 2018 16.31 16.46 15.92 16.39 4,169,169 -0.31(-1.86%)
May 24, 2018 16.93 17.02 16.70 16.70 3,177,270 -0.40(-2.34%)
May 23, 2018 16.98 17.45 16.92 17.10 3,509,716 +0.02(+0.12%)
May 22, 2018 17.51 17.78 17.01 17.08 4,086,456 -0.23(-1.33%)
May 18, 2018 17.31 17.31 17.31 0 -0.24(-1.37%)
May 17, 2018 17.33 17.63 17.25 17.55 4,587,339 +0.36(+2.09%)
May 16, 2018 17.12 17.44 17.11 17.19 3,482,191 -0.01(-0.06%)
May 15, 2018 16.98 17.24 16.93 17.20 3,632,929 +0.28(+1.65%)
May 14, 2018 17.00 17.08 16.88 16.92 3,845,320 +0.02(+0.12%)
May 11, 2018 16.92 17.07 16.76 16.90 3,061,276 +0.06(+0.36%)
May 10, 2018 17.09 17.10 16.69 16.84 4,487,715 -0.35(-2.04%)
May 09, 2018 17.64 17.91 17.11 17.19 7,170,222 -0.24(-1.38%)
May 08, 2018 16.90 17.45 16.47 17.43 6,501,986 +0.48(+2.83%)
May 07, 2018 17.08 17.71 16.85 16.95 5,391,434 +0.03(+0.18%)
May 04, 2018 16.42 17.00 16.31 16.92 4,177,406 +0.54(+3.30%)
May 03, 2018 16.56 16.63 15.91 16.38 4,931,044 -0.28(-1.68%)
May 02, 2018 16.15 16.97 16.13 16.66 3,731,981 +0.51(+3.16%)
May 01, 2018 15.66 16.73 15.66 16.15 6,745,353 +0.16(+1.00%)
Apr 30, 2018 15.84 16.19 15.79 15.99 3,444,282 -0.03(-0.19%)
Apr 27, 2018 16.26 16.43 15.93 16.02 1,735,448 -0.40(-2.44%)
Apr 26, 2018 16.38 16.60 16.25 16.42 4,939,218 +0.11(+0.67%)
Apr 25, 2018 16.07 16.38 16.02 16.31 4,128,072 +0.13(+0.80%)
Apr 24, 2018 16.52 16.69 15.86 16.18 4,296,117 -0.31(-1.88%)
Apr 23, 2018 16.18 16.58 16.12 16.49 2,594,401 +0.26(+1.60%)
Apr 20, 2018 16.06 16.25 15.71 16.23 3,598,260 +0.16(+1.00%)
Apr 19, 2018 16.06 16.30 15.86 16.07 6,411,699 +0.06(+0.37%)
Apr 18, 2018 15.60 16.20 15.59 16.01 5,505,468 +0.64(+4.16%)
Apr 17, 2018 15.28 15.50 15.14 15.37 4,089,694 +0.13(+0.85%)
Apr 16, 2018 15.12 15.41 14.96 15.24 5,430,992 -0.01(-0.07%)
Apr 13, 2018 14.82 15.38 14.78 15.25 9,150,281 +0.53(+3.60%)
Apr 12, 2018 14.73 14.93 14.48 14.72 5,649,657 -0.01(-0.07%)
Apr 11, 2018 14.42 14.75 14.32 14.73 5,718,970 +0.40(+2.79%)
Apr 10, 2018 14.04 14.49 13.91 14.33 5,206,750 +0.61(+4.45%)
Apr 09, 2018 14.06 14.14 13.71 13.72 2,761,738 -0.22(-1.58%)
Apr 06, 2018 13.94 4,509,972 -0.24(-1.69%)
Apr 05, 2018 13.61 14.36 13.61 14.18 6,300,723 +0.58(+4.26%)
Apr 04, 2018 13.47 13.61 13.20 13.60 5,470,443 -0.17(-1.23%)
Apr 03, 2018 13.65 13.83 13.35 13.77 3,312,193 +0.19(+1.40%)
Apr 02, 2018 14.02 14.11 13.39 13.58 3,522,206 -0.59(-4.16%)
Mar 29, 2018 14.17 14.17 14.17 0 +0.59(+4.34%)
Mar 28, 2018 14.38 14.77 13.57 13.58 5,878,778 -0.75(-5.23%)
Mar 27, 2018 15.07 15.16 14.27 14.33 4,638,047 -0.84(-5.54%)
Mar 26, 2018 15.15 15.29 14.84 15.17 2,976,857 +0.13(+0.86%)
Mar 23, 2018 15.39 15.70 14.95 15.04 3,599,906 -0.28(-1.83%)
Mar 22, 2018 15.46 15.52 15.17 15.32 3,993,589 -0.41(-2.61%)
Mar 21, 2018 14.71 15.89 14.69 15.73 7,876,950 +1.10(+7.52%)
Mar 20, 2018 14.46 14.79 14.40 14.63 3,725,527 +0.30(+2.09%)
Mar 19, 2018 14.48 14.63 14.22 14.33 2,804,030 -0.28(-1.92%)
Mar 16, 2018 14.16 14.81 14.11 14.61 7,352,176 +0.49(+3.47%)
Mar 15, 2018 14.47 14.56 14.07 14.12 2,672,837 -0.28(-1.94%)
Mar 14, 2018 14.28 14.53 14.22 14.40 4,598,154 +0.18(+1.27%)
Mar 13, 2018 13.97 14.23 13.93 14.22 2,362,500 +0.30(+2.16%)
Mar 12, 2018 14.03 14.14 13.82 13.92 1,813,376 -0.13(-0.93%)
Mar 09, 2018 14.09 14.26 13.95 14.05 2,211,504 +0.14(+1.01%)
Mar 08, 2018 14.14 14.19 13.82 13.91 3,730,500 -0.18(-1.28%)
Mar 07, 2018 14.42 13.96 14.09 5,467,457 +0.10(+0.71%)
Mar 06, 2018 14.19 14.22 13.84 13.99 3,114,902 -0.14(-0.99%)
Mar 05, 2018 13.50 14.20 13.43 14.13 3,346,888 +0.61(+4.51%)
Mar 02, 2018 13.34 13.56 13.15 13.52 4,741,029 +0.00(+0.00%)
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.