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 (%)
Dec 31, 2015 4.850 5.090 5.090 5.090 9,072,400 +0.26(+5.38%)
Dec 30, 2015 4.860 4.950 4.770 4.830 5,235,078 -0.19(-3.78%)
Dec 29, 2015 5.150 5.190 4.870 5.020 9,403,898 +0.15(+3.08%)
Dec 28, 2015 4.960 4.970 4.830 4.870 5,552,123 -0.17(-3.37%)
Dec 24, 2015 5.140 5.040 5.040 5.040 3,659,400 -0.07(-1.37%)
Dec 23, 2015 4.810 5.160 4.780 5.110 13,796,232 +0.44(+9.42%)
Dec 22, 2015 4.910 4.920 4.650 4.670 12,841,836 -0.25(-5.08%)
Dec 21, 2015 4.970 5.090 4.850 4.920 10,621,681 -0.10(-1.99%)
Dec 18, 2015 4.960 5.160 4.940 5.020 9,694,831 +0.04(+0.80%)
Dec 17, 2015 5.260 5.270 4.860 4.980 18,143,472 -0.32(-6.04%)
Dec 16, 2015 5.490 5.525 5.190 5.300 17,935,056 -0.21(-3.81%)
Dec 15, 2015 5.680 5.770 5.380 5.510 20,265,276 -0.03(-0.54%)
Dec 14, 2015 5.730 5.750 5.430 5.540 24,397,452 -0.50(-8.28%)
Dec 11, 2015 6.330 6.330 6.013 6.040 12,918,249 -0.48(-7.36%)
Dec 10, 2015 6.640 6.720 6.440 6.520 20,024,536 -0.22(-3.26%)
Dec 09, 2015 6.760 7.085 6.640 6.740 9,909,861 +0.02(+0.30%)
Dec 08, 2015 6.490 6.830 6.370 6.720 19,770,656 +0.01(+0.15%)
Dec 07, 2015 7.000 7.020 6.580 6.710 15,993,579 -0.52(-7.19%)
Dec 04, 2015 7.450 7.460 7.170 7.230 13,761,150 -0.35(-4.62%)
Dec 03, 2015 7.760 7.810 7.520 7.580 13,347,496 -0.07(-0.92%)
Dec 02, 2015 8.200 8.229 7.630 7.650 10,357,679 -0.65(-7.83%)
Dec 01, 2015 8.340 8.450 8.250 8.300 6,930,693 -0.04(-0.48%)
Nov 30, 2015 8.250 8.420 8.140 8.340 8,730,119 +0.18(+2.21%)
Nov 27, 2015 8.330 8.460 8.110 8.160 3,243,290 -0.31(-3.66%)
Nov 25, 2015 8.360 8.470 8.470 8.470 8,102,800 -0.07(-0.82%)
Nov 24, 2015 8.120 8.640 8.100 8.540 12,397,183 +0.56(+7.02%)
Nov 23, 2015 7.810 8.230 7.730 7.980 12,607,771 +0.24(+3.10%)
Nov 20, 2015 8.050 8.110 7.640 7.740 10,782,696 -0.31(-3.85%)
Nov 19, 2015 8.320 8.515 8.040 8.050 7,542,671 -0.37(-4.39%)
Nov 18, 2015 8.320 8.515 8.180 8.420 10,143,623 +0.20(+2.43%)
Nov 17, 2015 8.270 8.340 8.060 8.220 11,798,372 -0.12(-1.44%)
Nov 16, 2015 8.100 8.350 7.863 8.340 13,769,439 +0.22(+2.71%)
Nov 13, 2015 7.530 8.190 7.490 8.120 21,341,392 +0.52(+6.84%)
Nov 12, 2015 7.160 7.690 7.070 7.600 18,995,116 +0.15(+2.01%)
Nov 11, 2015 7.740 7.750 7.310 7.450 10,133,490 -0.31(-3.99%)
Nov 10, 2015 7.990 8.140 7.750 7.760 10,317,046 -0.29(-3.60%)
Nov 09, 2015 8.030 8.270 7.840 8.050 8,813,359 +0.00(+0.00%)
Nov 06, 2015 7.860 8.100 7.760 8.050 9,782,130 +0.08(+1.00%)
Nov 05, 2015 7.830 8.140 7.770 7.970 13,219,410 +0.04(+0.50%)
Nov 04, 2015 8.030 8.150 7.715 7.930 12,717,603 -0.13(-1.61%)
Nov 03, 2015 7.680 8.180 7.670 8.060 12,399,619 +0.44(+5.77%)
Nov 02, 2015 7.540 7.740 7.450 7.620 8,263,455 -0.01(-0.13%)
Oct 30, 2015 7.660 7.740 7.270 7.630 19,018,652 +0.00(+0.00%)
Oct 29, 2015 7.660 7.910 7.600 7.630 14,022,224 -0.11(-1.42%)
Oct 28, 2015 7.510 7.940 7.410 7.740 13,664,082 +0.32(+4.31%)
Oct 27, 2015 7.350 7.470 7.170 7.420 8,412,860 -0.09(-1.20%)
Oct 26, 2015 8.020 8.030 7.480 7.510 10,235,089 -0.53(-6.59%)
Oct 23, 2015 8.130 8.240 7.950 8.040 10,172,473 -0.16(-1.95%)
Oct 22, 2015 8.180 8.470 8.130 8.200 6,774,547 +0.06(+0.74%)
Oct 21, 2015 8.370 8.385 8.060 8.140 8,981,572 -0.33(-3.90%)
Oct 20, 2015 8.250 8.630 8.180 8.470 8,166,969 +0.19(+2.29%)
Oct 19, 2015 8.460 8.520 8.120 8.280 8,003,996 -0.33(-3.83%)
Oct 16, 2015 8.880 8.960 8.515 8.610 10,287,823 -0.19(-2.16%)
Oct 15, 2015 8.640 8.840 8.330 8.800 10,791,537 +0.10(+1.15%)
Oct 14, 2015 8.460 8.750 8.430 8.700 10,627,239 +0.31(+3.69%)
Oct 13, 2015 8.200 8.640 8.150 8.390 10,361,057 -0.06(-0.71%)
Oct 12, 2015 8.790 8.790 8.160 8.450 8,721,348 -0.31(-3.54%)
Oct 09, 2015 9.140 9.230 8.635 8.760 13,610,331 -0.26(-2.88%)
Oct 08, 2015 8.720 9.120 8.440 9.020 22,406,460 +0.56(+6.62%)
Oct 07, 2015 8.440 8.780 8.030 8.460 19,185,520 +0.31(+3.80%)
Oct 06, 2015 7.630 8.250 7.620 8.150 18,711,168 +0.57(+7.52%)
Oct 05, 2015 7.320 7.750 7.310 7.580 14,180,884 +0.40(+5.57%)
Oct 02, 2015 6.560 7.200 6.540 7.180 11,132,986 +0.55(+8.30%)
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.