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 (%)
Jun 30, 2017 8.930 8.980 8.600 8.800 10,760,061 +0.06(+0.69%)
Jun 29, 2017 8.680 8.940 8.620 8.740 13,490,460 +0.09(+1.04%)
Jun 28, 2017 8.530 8.720 8.380 8.650 13,218,041 +0.19(+2.25%)
Jun 27, 2017 8.560 8.640 8.410 8.460 11,190,682 +0.04(+0.48%)
Jun 26, 2017 8.570 8.600 8.350 8.420 10,484,036 -0.04(-0.47%)
Jun 23, 2017 8.280 8.500 8.190 8.460 14,709,341 +0.22(+2.67%)
Jun 22, 2017 8.140 8.350 8.105 8.240 28,530,300 +0.19(+2.36%)
Jun 21, 2017 8.320 8.550 8.020 8.050 18,899,132 -0.35(-4.17%)
Jun 20, 2017 8.460 8.515 8.010 8.400 35,339,824 -0.33(-3.78%)
Jun 19, 2017 8.800 8.830 8.680 8.730 8,368,337 -0.06(-0.68%)
Jun 16, 2017 8.920 8.955 8.765 8.790 10,201,974 -0.02(-0.23%)
Jun 15, 2017 9.240 9.380 8.700 8.810 19,368,012 -0.49(-5.27%)
Jun 14, 2017 9.550 9.630 9.205 9.300 15,948,468 -0.42(-4.32%)
Jun 13, 2017 9.480 9.730 9.360 9.720 11,029,005 +0.27(+2.86%)
Jun 12, 2017 9.520 9.740 9.350 9.450 11,592,456 +0.06(+0.64%)
Jun 09, 2017 9.050 9.465 9.040 9.390 17,580,760 +0.48(+5.39%)
Jun 08, 2017 8.910 9.170 8.840 8.910 17,801,260 -0.12(-1.33%)
Jun 07, 2017 9.730 9.820 8.970 9.030 14,871,164 -0.83(-8.42%)
Jun 06, 2017 9.600 9.860 9.550 9.860 8,661,000 +0.21(+2.18%)
Jun 05, 2017 9.590 9.810 9.585 9.650 8,625,898 -0.05(-0.52%)
Jun 02, 2017 9.740 9.750 9.390 9.700 11,091,257 -0.12(-1.22%)
Jun 01, 2017 9.820 10.07 9.690 9.820 12,717,805 +0.10(+1.03%)
May 31, 2017 9.810 9.880 9.650 9.720 11,018,105 -0.33(-3.28%)
May 30, 2017 10.52 10.57 9.980 10.05 17,018,772 -0.70(-6.51%)
May 26, 2017 10.68 10.86 10.56 10.75 11,952,826 +0.12(+1.13%)
May 25, 2017 10.86 11.19 10.46 10.63 12,713,754 -0.33(-3.01%)
May 24, 2017 11.08 11.15 10.66 10.96 21,865,734 -0.22(-1.97%)
May 23, 2017 11.36 11.36 11.13 11.18 4,527,467 -0.10(-0.89%)
May 22, 2017 11.50 11.52 11.20 11.28 4,421,916 -0.04(-0.35%)
May 19, 2017 10.89 11.44 10.89 11.32 6,903,041 +0.52(+4.81%)
May 18, 2017 10.76 10.99 10.66 10.80 10,685,720 -0.03(-0.28%)
May 17, 2017 11.04 11.18 10.82 10.83 14,014,638 -0.32(-2.87%)
May 16, 2017 11.40 11.47 11.07 11.15 9,727,023 -0.17(-1.50%)
May 15, 2017 11.68 11.74 11.25 11.32 7,008,097 +0.04(+0.35%)
May 12, 2017 11.38 11.44 11.24 11.28 4,186,134 -0.07(-0.62%)
May 11, 2017 11.44 11.49 11.23 11.35 7,751,274 +0.01(+0.09%)
May 10, 2017 11.11 11.54 11.03 11.34 14,925,773 +0.38(+3.47%)
May 09, 2017 11.06 11.08 10.71 10.96 10,361,669 -0.18(-1.62%)
May 08, 2017 10.95 11.15 10.81 11.14 5,175,162 +0.18(+1.64%)
May 05, 2017 10.47 10.98 10.35 10.96 7,146,103 +0.56(+5.38%)
May 04, 2017 10.73 10.76 10.29 10.40 9,298,212 -0.45(-4.15%)
May 03, 2017 10.57 10.94 10.52 10.85 8,619,710 +0.26(+2.46%)
May 02, 2017 10.94 10.99 10.48 10.59 20,702,308 -0.07(-0.66%)
May 01, 2017 10.70 10.75 10.53 10.66 8,973,789 -0.04(-0.37%)
Apr 28, 2017 10.76 11.00 10.64 10.70 14,009,154 +0.05(+0.47%)
Apr 27, 2017 10.69 10.74 10.20 10.65 16,356,611 -0.17(-1.57%)
Apr 26, 2017 10.84 11.19 10.82 10.82 6,966,896 -0.16(-1.46%)
Apr 25, 2017 10.79 11.02 10.69 10.98 8,357,403 +0.17(+1.57%)
Apr 24, 2017 10.91 11.02 10.73 10.81 8,272,908 -0.03(-0.28%)
Apr 21, 2017 10.72 10.86 10.56 10.84 22,619,100 +0.11(+1.03%)
Apr 20, 2017 11.10 11.22 10.72 10.73 14,914,631 -0.30(-2.72%)
Apr 19, 2017 11.48 11.54 11.01 11.03 8,132,168 -0.47(-4.09%)
Apr 18, 2017 11.56 11.80 11.41 11.50 5,668,613 -0.21(-1.79%)
Apr 17, 2017 11.58 11.72 11.51 11.71 6,461,465 +0.11(+0.95%)
Apr 13, 2017 11.84 11.97 11.54 11.60 9,801,739 -0.18(-1.53%)
Apr 12, 2017 12.04 12.22 11.72 11.78 14,280,386 -0.28(-2.32%)
Apr 11, 2017 12.00 12.07 11.86 12.06 12,035,270 +0.04(+0.33%)
Apr 10, 2017 11.72 12.11 11.71 12.02 9,793,665 +0.41(+3.53%)
Apr 07, 2017 11.89 11.92 11.58 11.61 7,867,915 -0.22(-1.86%)
Apr 06, 2017 11.78 12.00 11.72 11.83 8,848,013 +0.18(+1.55%)
Apr 05, 2017 12.11 12.25 11.64 11.65 17,856,488 -0.27(-2.27%)
Apr 04, 2017 11.66 11.94 11.52 11.92 8,669,104 +0.28(+2.41%)
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.