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, 2018 5.910 5.965 5.680 5.780 16,831,500 -0.04(-0.69%)
Dec 28, 2018 5.870 5.955 5.665 5.820 17,897,300 +0.01(+0.17%)
Dec 27, 2018 5.560 5.820 5.450 5.810 22,457,576 +0.02(+0.35%)
Dec 26, 2018 5.180 5.810 5.000 5.790 19,951,176 +0.68(+13.31%)
Dec 24, 2018 5.300 5.390 5.090 5.110 9,611,300 -0.27(-5.02%)
Dec 21, 2018 5.550 5.660 5.310 5.380 21,914,200 -0.17(-3.06%)
Dec 20, 2018 5.650 5.895 5.525 5.550 17,766,912 -0.16(-2.80%)
Dec 19, 2018 5.620 5.970 5.610 5.710 25,171,502 +0.13(+2.33%)
Dec 18, 2018 5.730 5.800 5.560 5.580 21,246,124 -0.15(-2.62%)
Dec 17, 2018 5.790 5.935 5.700 5.730 18,416,858 -0.08(-1.38%)
Dec 14, 2018 6.110 6.140 5.780 5.810 18,752,300 -0.41(-6.59%)
Dec 13, 2018 6.330 6.340 6.130 6.220 17,730,992 -0.10(-1.58%)
Dec 12, 2018 6.290 6.550 6.260 6.320 16,562,131 +0.15(+2.43%)
Dec 11, 2018 6.370 6.430 6.090 6.170 17,502,560 -0.06(-0.96%)
Dec 10, 2018 6.330 6.380 6.060 6.230 14,815,654 -0.20(-3.11%)
Dec 07, 2018 6.750 6.760 6.400 6.430 30,715,700 -0.04(-0.62%)
Dec 06, 2018 6.590 6.600 6.310 6.470 30,665,940 -0.28(-4.15%)
Dec 04, 2018 7.130 7.150 6.715 6.750 22,977,000 -0.36(-5.06%)
Dec 03, 2018 7.010 7.150 6.930 7.110 32,740,368 +0.39(+5.80%)
Nov 30, 2018 6.880 6.920 6.640 6.720 30,946,500 -0.25(-3.59%)
Nov 29, 2018 6.930 7.090 6.830 6.970 19,453,530 +0.08(+1.16%)
Nov 28, 2018 6.850 6.980 6.700 6.890 20,517,352 +0.02(+0.29%)
Nov 27, 2018 7.050 7.070 6.790 6.870 21,279,648 -0.17(-2.41%)
Nov 26, 2018 7.220 7.280 7.010 7.040 15,319,023 -0.08(-1.12%)
Nov 23, 2018 7.230 7.290 7.070 7.120 9,431,000 -0.27(-3.65%)
Nov 21, 2018 7.390 7.390 7.390 0 +0.33(+4.67%)
Nov 20, 2018 7.440 7.440 6.990 7.060 32,163,192 -0.54(-7.11%)
Nov 19, 2018 7.530 7.740 7.470 7.600 26,872,300 -0.02(-0.26%)
Nov 16, 2018 7.810 7.840 7.410 7.620 37,457,700 -0.15(-1.93%)
Nov 15, 2018 7.770 7.890 7.610 7.770 42,948,748 +0.00(+0.00%)
Nov 14, 2018 8.350 8.390 7.610 7.770 53,923,896 -0.33(-4.07%)
Nov 13, 2018 8.420 8.530 8.060 8.100 46,238,560 -0.31(-3.69%)
Nov 12, 2018 8.970 9.010 8.390 8.410 28,281,806 -0.44(-4.97%)
Nov 09, 2018 8.540 8.910 8.430 8.850 31,628,800 +0.14(+1.61%)
Nov 08, 2018 8.760 9.050 8.660 8.710 40,726,004 -0.07(-0.80%)
Nov 07, 2018 8.840 8.930 8.600 8.780 45,923,752 +0.07(+0.80%)
Nov 06, 2018 8.910 8.960 8.660 8.710 25,170,648 -0.17(-1.91%)
Nov 05, 2018 8.730 8.910 8.600 8.880 40,656,748 +0.33(+3.86%)
Nov 02, 2018 8.880 9.070 8.440 8.550 63,446,500 -0.41(-4.58%)
Nov 01, 2018 8.670 9.020 8.440 8.960 117,267,848 -1.28(-12.50%)
Oct 31, 2018 10.20 10.49 10.17 10.24 14,961,856 +0.20(+1.99%)
Oct 30, 2018 9.880 10.11 9.690 10.04 17,078,662 +0.13(+1.31%)
Oct 29, 2018 10.31 10.36 9.734 9.910 12,638,528 -0.34(-3.32%)
Oct 26, 2018 10.32 10.59 10.18 10.25 18,024,300 -0.29(-2.75%)
Oct 25, 2018 10.34 10.65 10.18 10.54 13,571,433 +0.34(+3.33%)
Oct 24, 2018 10.75 10.89 10.20 10.20 9,901,165 -0.46(-4.32%)
Oct 23, 2018 10.93 10.93 10.37 10.66 15,986,020 -0.59(-5.24%)
Oct 22, 2018 11.19 11.30 11.01 11.25 8,799,342 +0.06(+0.54%)
Oct 19, 2018 11.19 11.51 11.15 11.19 17,565,600 +0.08(+0.72%)
Oct 18, 2018 11.08 11.34 10.92 11.11 17,910,906 -0.12(-1.07%)
Oct 17, 2018 11.24 11.29 10.95 11.23 8,479,043 -0.10(-0.88%)
Oct 16, 2018 11.37 11.47 11.28 11.33 7,126,148 +0.03(+0.27%)
Oct 15, 2018 11.36 11.50 11.12 11.30 7,820,367 +0.01(+0.09%)
Oct 12, 2018 11.57 11.63 11.04 11.29 16,458,400 -0.04(-0.35%)
Oct 11, 2018 11.50 11.89 11.25 11.33 16,499,561 -0.40(-3.41%)
Oct 10, 2018 12.56 12.58 11.68 11.73 19,752,600 -0.88(-6.98%)
Oct 09, 2018 12.58 12.82 12.41 12.61 10,988,264 +0.09(+0.72%)
Oct 08, 2018 12.68 12.76 12.21 12.52 8,558,396 -0.26(-2.03%)
Oct 05, 2018 12.98 13.10 12.68 12.78 5,735,300 -0.23(-1.77%)
Oct 04, 2018 13.36 13.45 12.83 13.01 11,073,992 -0.46(-3.41%)
Oct 03, 2018 13.23 13.48 13.05 13.47 10,293,327 +0.29(+2.20%)
Oct 02, 2018 13.43 13.48 12.92 13.18 10,256,254 -0.30(-2.23%)
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.