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 28, 2019 7.170 7.380 7.050 7.250 59,430,956 +0.36(+5.22%)
Feb 27, 2019 7.020 7.060 6.880 6.890 30,195,762 -0.06(-0.86%)
Feb 26, 2019 7.060 7.240 6.910 6.950 30,906,388 -0.10(-1.42%)
Feb 25, 2019 6.870 7.060 6.860 7.050 31,140,260 +0.16(+2.32%)
Feb 22, 2019 6.980 7.010 6.870 6.890 30,839,800 +0.01(+0.15%)
Feb 21, 2019 6.940 7.030 6.790 6.880 26,708,596 -0.02(-0.29%)
Feb 20, 2019 6.700 7.010 6.660 6.900 34,771,472 +0.09(+1.32%)
Feb 19, 2019 6.890 6.940 6.770 6.810 34,624,524 -0.09(-1.30%)
Feb 15, 2019 6.650 6.920 6.640 6.900 32,177,700 +0.36(+5.50%)
Feb 14, 2019 6.360 6.630 6.340 6.540 169,221,872 +0.14(+2.19%)
Feb 13, 2019 6.140 6.420 6.120 6.400 58,947,268 +0.29(+4.75%)
Feb 12, 2019 6.250 6.450 6.070 6.110 65,124,476 +0.01(+0.16%)
Feb 11, 2019 6.030 6.240 5.950 6.100 41,534,908 -0.01(-0.16%)
Feb 08, 2019 6.320 6.330 5.990 6.110 46,242,600 -0.19(-3.02%)
Feb 07, 2019 6.680 6.700 6.260 6.300 29,815,620 -0.43(-6.39%)
Feb 06, 2019 6.750 6.870 6.680 6.730 23,668,208 -0.07(-1.03%)
Feb 05, 2019 7.000 7.030 6.780 6.800 22,999,536 -0.21(-3.00%)
Feb 04, 2019 6.790 7.020 6.710 7.010 18,528,764 +0.13(+1.89%)
Feb 01, 2019 6.910 7.020 6.790 6.880 24,408,900 +0.00(+0.00%)
Jan 31, 2019 6.970 7.100 6.825 6.880 24,264,458 -0.12(-1.71%)
Jan 30, 2019 6.890 7.010 6.850 7.000 24,095,892 +0.14(+2.04%)
Jan 29, 2019 7.000 7.040 6.850 6.860 21,106,950 -0.06(-0.87%)
Jan 28, 2019 6.830 6.960 6.730 6.920 19,226,204 -0.06(-0.86%)
Jan 25, 2019 7.040 7.100 6.960 6.980 30,875,500 +0.06(+0.87%)
Jan 24, 2019 6.760 6.950 6.700 6.920 24,384,916 +0.18(+2.67%)
Jan 23, 2019 6.830 6.840 6.670 6.740 22,372,444 -0.01(-0.15%)
Jan 22, 2019 6.860 6.930 6.740 6.750 24,780,732 -0.30(-4.26%)
Jan 18, 2019 7.050 7.120 6.920 7.050 27,513,900 +0.13(+1.88%)
Jan 17, 2019 6.820 7.020 6.720 6.920 30,024,084 +0.04(+0.58%)
Jan 16, 2019 6.880 6.960 6.790 6.880 21,502,826 +0.00(+0.00%)
Jan 15, 2019 6.920 6.990 6.810 6.880 22,050,688 +0.04(+0.58%)
Jan 14, 2019 6.630 6.920 6.630 6.840 31,914,678 +0.10(+1.48%)
Jan 11, 2019 6.550 6.880 6.470 6.740 56,120,600 +0.12(+1.81%)
Jan 10, 2019 6.400 6.670 6.300 6.620 38,145,188 +0.13(+2.00%)
Jan 09, 2019 6.550 6.600 6.090 6.490 60,331,220 +0.08(+1.25%)
Jan 08, 2019 6.370 6.590 6.330 6.410 26,850,760 +0.14(+2.23%)
Jan 07, 2019 6.380 6.470 6.160 6.270 40,733,752 +0.04(+0.64%)
Jan 04, 2019 6.240 6.390 6.120 6.230 32,104,300 +0.18(+2.98%)
Jan 03, 2019 5.970 6.110 5.840 6.050 20,828,180 +0.07(+1.17%)
Jan 02, 2019 5.600 6.060 5.530 5.980 19,519,696 +0.20(+3.46%)
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%)
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.