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 (%)
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%)
Sep 03, 2013 17.24 17.34 17.01 17.08 3,248,759 -0.02(-0.12%)
Aug 30, 2013 17.12 17.29 17.08 17.10 2,259,249 +0.03(+0.18%)
Aug 29, 2013 17.19 17.29 17.03 17.07 4,641,126 -0.14(-0.81%)
Aug 28, 2013 17.20 17.42 17.13 17.21 4,854,008 +0.00(+0.00%)
Aug 27, 2013 17.24 17.33 17.12 17.21 4,877,266 -0.17(-0.98%)
Aug 26, 2013 17.46 17.59 17.31 17.38 3,130,289 -0.09(-0.52%)
Aug 23, 2013 17.57 17.73 17.38 17.47 4,315,148 -0.10(-0.57%)
Aug 22, 2013 17.40 17.70 17.37 17.57 3,297,590 +0.18(+1.04%)
Aug 21, 2013 17.50 17.57 17.32 17.39 3,349,999 -0.12(-0.69%)
Aug 20, 2013 17.51 17.73 17.48 17.51 3,199,505 -0.03(-0.17%)
Aug 19, 2013 17.75 17.83 17.48 17.54 3,073,766 -0.14(-0.79%)
Aug 16, 2013 17.70 17.81 17.64 17.68 9,588,635 -0.07(-0.39%)
Aug 15, 2013 17.47 17.81 17.44 17.75 3,921,817 +0.22(+1.25%)
Aug 14, 2013 17.53 17.63 17.29 17.53 3,695,801 +0.14(+0.81%)
Aug 13, 2013 17.40 17.46 17.30 17.39 2,356,727 -0.06(-0.34%)
Aug 12, 2013 17.47 17.57 17.37 17.45 5,217,356 -0.05(-0.29%)
Aug 09, 2013 17.40 17.51 17.37 17.50 3,031,891 +0.06(+0.34%)
Aug 08, 2013 17.38 17.50 17.27 17.44 5,303,285 +0.10(+0.58%)
Aug 07, 2013 17.58 17.74 17.32 17.34 4,294,309 -0.38(-2.14%)
Aug 06, 2013 17.81 17.81 17.56 17.72 2,423,376 -0.26(-1.45%)
Aug 05, 2013 17.56 18.01 17.56 17.98 4,734,693 +0.36(+2.04%)
Aug 02, 2013 17.43 17.68 17.39 17.62 5,449,142 +0.12(+0.69%)
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.