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 (%)
Feb 27, 2015 13.13 13.25 13.00 13.05 5,382,567 -0.03(-0.23%)
Feb 26, 2015 13.04 13.23 12.86 13.08 8,580,562 -0.20(-1.51%)
Feb 25, 2015 12.92 13.70 12.87 13.28 13,301,356 +0.26(+2.00%)
Feb 24, 2015 13.26 13.40 12.96 13.02 8,342,657 -0.16(-1.21%)
Feb 23, 2015 13.15 13.42 13.00 13.18 5,751,349 -0.22(-1.64%)
Feb 20, 2015 13.62 13.82 13.37 13.40 7,065,564 -0.22(-1.62%)
Feb 19, 2015 13.43 13.87 13.24 13.62 7,444,030 -0.21(-1.52%)
Feb 18, 2015 13.89 14.01 13.72 13.83 9,581,192 -0.24(-1.71%)
Feb 17, 2015 13.97 14.18 13.73 14.07 5,331,033 +0.00(+0.00%)
Feb 13, 2015 14.02 14.07 14.07 14.07 5,171,400 +0.37(+2.70%)
Feb 12, 2015 13.64 13.77 13.48 13.70 8,869,172 +0.36(+2.70%)
Feb 11, 2015 13.32 13.51 13.08 13.34 6,850,288 -0.20(-1.48%)
Feb 10, 2015 13.86 13.86 13.26 13.54 5,094,993 -0.37(-2.66%)
Feb 09, 2015 13.82 14.13 13.76 13.91 6,448,876 +0.23(+1.68%)
Feb 06, 2015 13.94 14.08 13.62 13.68 7,123,060 -0.12(-0.87%)
Feb 05, 2015 13.94 14.21 13.75 13.80 9,215,291 -0.02(-0.14%)
Feb 04, 2015 13.82 13.96 13.31 13.82 11,037,153 -0.37(-2.61%)
Feb 03, 2015 13.25 14.36 13.25 14.19 14,208,111 +1.18(+9.07%)
Feb 02, 2015 12.53 13.02 12.42 13.01 9,001,995 +0.77(+6.29%)
Jan 30, 2015 11.80 12.37 11.68 12.24 10,450,605 +0.19(+1.58%)
Jan 29, 2015 12.79 12.88 11.89 12.05 11,430,482 -0.70(-5.49%)
Jan 28, 2015 13.51 13.51 12.72 12.75 10,416,269 -0.92(-6.73%)
Jan 27, 2015 13.23 13.72 13.16 13.67 6,786,551 +0.41(+3.09%)
Jan 26, 2015 13.35 13.45 13.14 13.26 4,405,002 -0.12(-0.90%)
Jan 23, 2015 13.34 13.58 13.20 13.38 6,990,840 +0.08(+0.60%)
Jan 22, 2015 13.36 13.46 13.10 13.30 11,304,857 -0.04(-0.30%)
Jan 21, 2015 13.16 13.39 13.12 13.34 8,580,236 +0.37(+2.85%)
Jan 20, 2015 13.34 13.34 12.76 12.97 9,652,705 -0.65(-4.77%)
Jan 16, 2015 12.87 13.69 12.83 13.62 9,404,509 +0.83(+6.49%)
Jan 15, 2015 12.92 13.19 12.74 12.79 12,166,843 +0.26(+2.08%)
Jan 14, 2015 12.51 12.73 12.24 12.53 9,879,705 -0.09(-0.71%)
Jan 13, 2015 12.66 12.77 12.49 12.62 9,598,054 -0.03(-0.24%)
Jan 12, 2015 12.84 12.84 12.53 12.65 10,822,605 -0.39(-2.99%)
Jan 09, 2015 13.11 13.15 12.89 13.04 11,330,773 -0.08(-0.61%)
Jan 08, 2015 13.07 13.31 12.94 13.12 8,747,268 +0.21(+1.63%)
Jan 07, 2015 13.04 13.11 12.88 12.91 14,322,148 +0.01(+0.08%)
Jan 06, 2015 13.03 13.13 12.81 12.90 11,037,154 -0.22(-1.68%)
Jan 05, 2015 13.58 13.72 13.00 13.12 10,247,808 -0.69(-5.00%)
Jan 02, 2015 13.82 13.99 13.59 13.81 8,981,548 -0.06(-0.43%)
Dec 31, 2014 13.84 13.87 13.87 13.87 6,556,500 +0.02(+0.14%)
Dec 30, 2014 13.71 14.04 13.68 13.85 7,031,326 -0.09(-0.65%)
Dec 29, 2014 13.80 14.03 13.75 13.94 8,731,225 +0.24(+1.75%)
Dec 26, 2014 13.85 13.93 13.53 13.70 4,178,352 -0.03(-0.22%)
Dec 24, 2014 13.63 13.73 13.73 13.73 3,596,700 -0.03(-0.22%)
Dec 23, 2014 13.52 13.86 13.52 13.76 7,369,078 +0.26(+1.93%)
Dec 22, 2014 13.89 13.94 13.15 13.50 9,482,332 -0.65(-4.59%)
Dec 19, 2014 13.57 14.20 13.30 14.15 9,762,112 +0.74(+5.52%)
Dec 18, 2014 13.68 13.73 13.07 13.41 10,406,695 +0.38(+2.92%)
Dec 17, 2014 12.53 13.33 12.31 13.03 13,665,642 +0.55(+4.41%)
Dec 16, 2014 11.52 12.88 11.44 12.48 14,717,836 +0.86(+7.40%)
Dec 15, 2014 12.15 12.34 11.55 11.62 12,576,096 -0.57(-4.68%)
Dec 12, 2014 12.28 12.47 12.16 12.19 8,591,141 -0.39(-3.10%)
Dec 11, 2014 12.68 13.09 12.50 12.58 8,307,286 -0.16(-1.26%)
Dec 10, 2014 13.07 13.12 12.57 12.74 13,392,195 -0.60(-4.50%)
Dec 09, 2014 13.36 13.66 13.11 13.34 12,560,193 -0.10(-0.74%)
Dec 08, 2014 14.48 14.54 13.23 13.44 11,211,089 -1.29(-8.76%)
Dec 05, 2014 15.02 15.08 14.54 14.73 8,172,020 -0.24(-1.60%)
Dec 04, 2014 15.34 15.39 14.94 14.97 6,214,916 -0.51(-3.29%)
Dec 03, 2014 15.56 15.87 15.46 15.48 6,611,163 -0.11(-0.71%)
Dec 02, 2014 15.62 16.01 15.40 15.59 6,967,617 -0.13(-0.83%)
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.