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 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%)
Aug 01, 2013 17.64 17.69 17.47 17.50 4,640,862 -0.02(-0.11%)
Jul 31, 2013 17.66 17.69 17.48 17.52 3,636,115 -0.09(-0.51%)
Jul 30, 2013 17.58 17.71 17.44 17.61 3,636,994 +0.03(+0.17%)
Jul 29, 2013 17.93 17.96 17.55 17.58 3,539,213 -0.47(-2.60%)
Jul 26, 2013 17.58 18.18 17.55 18.05 5,705,373 +0.42(+2.38%)
Jul 25, 2013 17.30 17.76 17.29 17.63 4,606,165 +0.41(+2.38%)
Jul 24, 2013 17.96 18.24 17.14 17.22 8,801,767 -0.39(-2.21%)
Jul 23, 2013 17.54 17.74 17.50 17.61 4,203,945 +0.18(+1.03%)
Jul 22, 2013 17.40 17.51 17.24 17.43 3,295,560 +0.03(+0.17%)
Jul 19, 2013 17.47 17.58 17.30 17.40 3,061,407 +0.00(+0.00%)
Jul 18, 2013 17.11 17.51 17.08 17.40 6,378,539 +0.29(+1.69%)
Jul 17, 2013 17.14 17.17 16.99 17.11 4,422,610 -0.03(-0.18%)
Jul 16, 2013 17.11 17.17 16.99 17.14 3,898,710 +0.00(+0.00%)
Jul 15, 2013 17.12 17.23 17.02 17.14 2,602,965 +0.02(+0.12%)
Jul 12, 2013 17.52 17.52 17.06 17.12 4,387,690 -0.33(-1.89%)
Jul 11, 2013 17.36 17.57 17.30 17.45 5,697,949 +0.35(+2.05%)
Jul 10, 2013 17.08 17.22 17.01 17.10 2,985,343 +0.04(+0.23%)
Jul 09, 2013 17.03 17.11 16.91 17.06 5,773,699 +0.09(+0.53%)
Jul 08, 2013 16.73 16.99 16.66 16.97 5,833,441 +0.33(+1.98%)
Jul 05, 2013 16.75 16.82 16.48 16.64 3,351,825 -0.23(-1.36%)
Jul 03, 2013 16.99 16.99 16.76 16.87 1,401,890 -0.13(-0.76%)
Jul 02, 2013 16.93 17.07 16.84 17.00 1,682,823 +0.10(+0.59%)
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.