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 29, 2016 4.020 4.310 3.860 4.290 25,205,026 +0.34(+8.61%)
Feb 26, 2016 3.870 4.180 3.850 3.950 21,477,400 +0.20(+5.33%)
Feb 25, 2016 3.680 3.850 3.570 3.750 21,257,292 +0.07(+1.90%)
Feb 24, 2016 3.200 3.720 3.120 3.680 45,627,240 +0.67(+22.26%)
Feb 23, 2016 3.250 3.340 3.000 3.010 18,894,756 -0.29(-8.79%)
Feb 22, 2016 3.270 3.320 3.160 3.300 14,872,218 +0.17(+5.43%)
Feb 19, 2016 3.400 3.420 3.120 3.130 27,986,036 -0.39(-11.08%)
Feb 18, 2016 4.030 4.040 3.500 3.520 25,506,068 -0.35(-9.04%)
Feb 17, 2016 3.700 3.950 3.630 3.870 16,876,396 +0.27(+7.50%)
Feb 16, 2016 3.690 3.690 3.410 3.600 9,555,031 +0.06(+1.69%)
Feb 12, 2016 3.630 3.540 3.540 3.540 13,397,500 +0.09(+2.61%)
Feb 11, 2016 3.370 3.510 3.250 3.450 25,695,888 -0.04(-1.15%)
Feb 10, 2016 3.840 4.020 3.480 3.490 16,712,151 -0.34(-8.88%)
Feb 09, 2016 4.080 4.225 3.780 3.830 22,245,968 -0.38(-9.03%)
Feb 08, 2016 4.280 4.440 4.030 4.210 25,610,152 -0.24(-5.39%)
Feb 05, 2016 4.250 4.510 4.190 4.450 19,110,536 +0.09(+2.06%)
Feb 04, 2016 4.620 4.920 4.325 4.360 17,690,188 -0.17(-3.75%)
Feb 03, 2016 4.170 4.600 3.870 4.530 25,411,900 +0.55(+13.82%)
Feb 02, 2016 4.160 4.160 3.930 3.980 19,361,176 -0.38(-8.72%)
Feb 01, 2016 4.200 4.370 4.100 4.360 14,906,146 -0.01(-0.23%)
Jan 29, 2016 4.460 4.550 4.160 4.370 14,999,026 -0.01(-0.23%)
Jan 28, 2016 4.090 4.440 3.795 4.380 27,760,284 +0.59(+15.57%)
Jan 27, 2016 3.740 4.050 3.690 3.790 12,997,050 +0.02(+0.53%)
Jan 26, 2016 3.710 3.870 3.520 3.770 9,316,530 +0.16(+4.43%)
Jan 25, 2016 3.970 4.096 3.600 3.610 12,419,482 -0.48(-11.74%)
Jan 22, 2016 4.100 4.320 3.995 4.090 21,995,588 +0.27(+7.07%)
Jan 21, 2016 3.440 3.930 3.390 3.820 20,400,516 +0.32(+9.14%)
Jan 20, 2016 3.170 3.510 3.000 3.500 28,390,816 +0.23(+7.03%)
Jan 19, 2016 3.740 3.760 3.160 3.270 21,382,964 -0.42(-11.38%)
Jan 15, 2016 3.860 3.690 3.690 3.690 15,940,500 -0.43(-10.44%)
Jan 14, 2016 4.220 4.280 4.000 4.120 15,965,644 -0.10(-2.37%)
Jan 13, 2016 4.660 4.768 4.160 4.220 19,861,488 -0.35(-7.66%)
Jan 12, 2016 4.740 4.780 4.370 4.570 30,211,316 -0.15(-3.18%)
Jan 11, 2016 4.880 4.900 4.680 4.720 15,878,942 -0.17(-3.48%)
Jan 08, 2016 4.760 4.915 4.600 4.890 18,181,030 +0.18(+3.82%)
Jan 07, 2016 4.760 5.000 4.650 4.710 21,037,262 -0.24(-4.85%)
Jan 06, 2016 5.000 5.050 4.840 4.950 31,425,080 -0.32(-6.07%)
Jan 05, 2016 5.100 5.370 5.040 5.270 16,925,146 +0.14(+2.73%)
Jan 04, 2016 5.020 5.225 4.960 5.130 12,672,293 +0.04(+0.79%)
Dec 31, 2015 4.850 5.090 5.090 5.090 9,072,400 +0.26(+5.38%)
Dec 30, 2015 4.860 4.950 4.770 4.830 5,235,078 -0.19(-3.78%)
Dec 29, 2015 5.150 5.190 4.870 5.020 9,403,898 +0.15(+3.08%)
Dec 28, 2015 4.960 4.970 4.830 4.870 5,552,123 -0.17(-3.37%)
Dec 24, 2015 5.140 5.040 5.040 5.040 3,659,400 -0.07(-1.37%)
Dec 23, 2015 4.810 5.160 4.780 5.110 13,796,232 +0.44(+9.42%)
Dec 22, 2015 4.910 4.920 4.650 4.670 12,841,836 -0.25(-5.08%)
Dec 21, 2015 4.970 5.090 4.850 4.920 10,621,681 -0.10(-1.99%)
Dec 18, 2015 4.960 5.160 4.940 5.020 9,694,831 +0.04(+0.80%)
Dec 17, 2015 5.260 5.270 4.860 4.980 18,143,472 -0.32(-6.04%)
Dec 16, 2015 5.490 5.525 5.190 5.300 17,935,056 -0.21(-3.81%)
Dec 15, 2015 5.680 5.770 5.380 5.510 20,265,276 -0.03(-0.54%)
Dec 14, 2015 5.730 5.750 5.430 5.540 24,397,452 -0.50(-8.28%)
Dec 11, 2015 6.330 6.330 6.013 6.040 12,918,249 -0.48(-7.36%)
Dec 10, 2015 6.640 6.720 6.440 6.520 20,024,536 -0.22(-3.26%)
Dec 09, 2015 6.760 7.085 6.640 6.740 9,909,861 +0.02(+0.30%)
Dec 08, 2015 6.490 6.830 6.370 6.720 19,770,656 +0.01(+0.15%)
Dec 07, 2015 7.000 7.020 6.580 6.710 15,993,579 -0.52(-7.19%)
Dec 04, 2015 7.450 7.460 7.170 7.230 13,761,150 -0.35(-4.62%)
Dec 03, 2015 7.760 7.810 7.520 7.580 13,347,496 -0.07(-0.92%)
Dec 02, 2015 8.200 8.229 7.630 7.650 10,357,679 -0.65(-7.83%)
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.