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 (%)
Sep 28, 2018 13.08 13.42 13.08 13.11 8,156,600 -0.04(-0.30%)
Sep 27, 2018 13.22 13.22 13.07 13.15 3,785,663 +0.11(+0.84%)
Sep 26, 2018 13.16 13.32 13.03 13.04 7,278,994 -0.23(-1.73%)
Sep 25, 2018 13.16 13.38 13.15 13.27 8,905,767 +0.20(+1.53%)
Sep 24, 2018 12.89 13.22 12.83 13.07 7,290,307 +0.42(+3.32%)
Sep 21, 2018 12.71 12.77 12.54 12.65 7,779,700 +0.01(+0.08%)
Sep 20, 2018 12.70 12.78 12.56 12.64 6,882,180 +0.02(+0.16%)
Sep 19, 2018 12.52 12.72 12.37 12.62 8,067,761 +0.14(+1.12%)
Sep 18, 2018 12.13 12.50 12.11 12.48 15,076,045 +0.58(+4.87%)
Sep 17, 2018 12.29 12.30 11.87 11.90 10,906,966 -0.27(-2.22%)
Sep 14, 2018 12.03 12.33 12.03 12.17 6,334,700 +0.08(+0.66%)
Sep 13, 2018 12.24 12.25 11.96 12.09 10,995,067 -0.18(-1.47%)
Sep 12, 2018 12.45 12.54 12.15 12.27 19,671,808 +0.01(+0.08%)
Sep 11, 2018 11.98 12.32 11.87 12.26 7,729,564 +0.25(+2.08%)
Sep 10, 2018 12.31 12.38 11.99 12.01 6,524,714 -0.23(-1.88%)
Sep 07, 2018 12.38 12.44 12.15 12.24 9,038,100 -0.27(-2.16%)
Sep 06, 2018 12.89 12.89 12.38 12.51 12,756,151 -0.44(-3.40%)
Sep 05, 2018 12.97 13.01 12.68 12.95 5,470,097 -0.07(-0.54%)
Sep 04, 2018 13.34 13.34 12.99 13.02 4,628,840 -0.25(-1.88%)
Aug 31, 2018 13.27 13.27 13.27 0 -0.14(-1.04%)
Aug 30, 2018 13.28 13.49 13.23 13.41 6,766,060 +0.07(+0.52%)
Aug 29, 2018 13.11 13.40 13.05 13.34 8,132,111 +0.34(+2.62%)
Aug 28, 2018 13.13 13.21 12.89 13.00 5,593,857 -0.07(-0.54%)
Aug 27, 2018 13.00 13.12 12.96 13.07 4,071,595 +0.08(+0.62%)
Aug 24, 2018 12.96 13.19 12.93 12.99 4,062,500 +0.19(+1.48%)
Aug 23, 2018 12.71 12.86 12.62 12.80 4,589,724 -0.14(-1.08%)
Aug 22, 2018 12.88 13.05 12.82 12.94 4,557,647 +0.27(+2.13%)
Aug 21, 2018 12.61 12.85 12.57 12.67 5,090,804 +0.18(+1.44%)
Aug 20, 2018 12.54 12.60 12.45 12.49 3,445,772 -0.08(-0.64%)
Aug 17, 2018 12.66 12.74 12.40 12.57 5,295,700 +0.02(+0.16%)
Aug 16, 2018 12.71 12.87 12.52 12.55 6,609,716 -0.10(-0.79%)
Aug 15, 2018 13.02 13.02 12.45 12.65 8,951,457 -0.60(-4.53%)
Aug 14, 2018 13.33 13.37 13.17 13.25 4,406,638 +0.10(+0.76%)
Aug 13, 2018 13.52 13.52 13.06 13.15 4,774,799 -0.37(-2.74%)
Aug 10, 2018 13.40 13.61 13.34 13.52 5,973,600 +0.06(+0.45%)
Aug 09, 2018 13.56 13.64 13.42 13.46 6,938,204 -0.08(-0.59%)
Aug 08, 2018 13.61 13.61 13.37 13.54 7,066,440 -0.16(-1.17%)
Aug 07, 2018 14.02 14.04 13.67 13.70 9,468,148 -0.17(-1.23%)
Aug 06, 2018 13.77 14.00 13.67 13.87 7,164,839 +0.15(+1.09%)
Aug 03, 2018 14.20 14.28 13.70 13.72 12,037,300 -0.49(-3.45%)
Aug 02, 2018 13.87 14.25 13.77 14.21 9,976,167 +0.19(+1.36%)
Aug 01, 2018 13.68 14.09 13.52 14.02 24,903,480 +0.58(+4.32%)
Jul 31, 2018 13.49 13.56 13.14 13.44 9,407,553 -0.05(-0.37%)
Jul 30, 2018 13.31 13.54 13.29 13.49 9,949,544 +0.38(+2.90%)
Jul 27, 2018 13.09 13.38 12.96 13.11 7,281,600 -0.05(-0.38%)
Jul 26, 2018 13.18 13.34 13.03 13.16 4,559,424 -0.08(-0.60%)
Jul 25, 2018 12.99 13.24 12.86 13.24 4,354,150 +0.31(+2.40%)
Jul 24, 2018 12.91 13.09 12.86 12.93 4,975,903 +0.15(+1.17%)
Jul 23, 2018 12.96 13.02 12.75 12.78 4,094,328 -0.18(-1.39%)
Jul 20, 2018 13.03 13.09 12.77 12.96 4,796,013 +0.00(+0.00%)
Jul 19, 2018 12.84 13.07 12.78 12.96 5,468,837 +0.00(+0.00%)
Jul 18, 2018 12.92 13.00 12.63 12.96 7,047,288 -0.04(-0.31%)
Jul 17, 2018 12.63 13.03 12.61 13.00 6,765,380 +0.25(+1.96%)
Jul 16, 2018 12.94 13.11 12.69 12.75 10,006,610 -0.49(-3.70%)
Jul 13, 2018 12.91 13.32 12.84 13.24 6,854,445 +0.33(+2.56%)
Jul 12, 2018 12.93 13.00 12.68 12.91 9,121,488 +0.06(+0.47%)
Jul 11, 2018 12.95 13.42 12.73 12.85 10,494,402 -0.34(-2.58%)
Jul 10, 2018 13.12 13.53 13.06 13.19 11,518,859 +0.19(+1.46%)
Jul 09, 2018 12.87 13.04 12.73 13.00 7,977,624 +0.20(+1.56%)
Jul 06, 2018 12.60 12.86 12.56 12.80 9,431,181 +0.08(+0.63%)
Jul 05, 2018 13.22 13.23 12.70 12.72 5,821,576 -0.17(-1.32%)
Jul 03, 2018 12.89 12.89 12.89 0 +0.21(+1.66%)
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.