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 (%)
Nov 30, 2018 6.880 6.920 6.640 6.720 30,946,500 -0.25(-3.59%)
Nov 29, 2018 6.930 7.090 6.830 6.970 19,453,530 +0.08(+1.16%)
Nov 28, 2018 6.850 6.980 6.700 6.890 20,517,352 +0.02(+0.29%)
Nov 27, 2018 7.050 7.070 6.790 6.870 21,279,648 -0.17(-2.41%)
Nov 26, 2018 7.220 7.280 7.010 7.040 15,319,023 -0.08(-1.12%)
Nov 23, 2018 7.230 7.290 7.070 7.120 9,431,000 -0.27(-3.65%)
Nov 21, 2018 7.390 7.390 7.390 0 +0.33(+4.67%)
Nov 20, 2018 7.440 7.440 6.990 7.060 32,163,192 -0.54(-7.11%)
Nov 19, 2018 7.530 7.740 7.470 7.600 26,872,300 -0.02(-0.26%)
Nov 16, 2018 7.810 7.840 7.410 7.620 37,457,700 -0.15(-1.93%)
Nov 15, 2018 7.770 7.890 7.610 7.770 42,948,748 +0.00(+0.00%)
Nov 14, 2018 8.350 8.390 7.610 7.770 53,923,896 -0.33(-4.07%)
Nov 13, 2018 8.420 8.530 8.060 8.100 46,238,560 -0.31(-3.69%)
Nov 12, 2018 8.970 9.010 8.390 8.410 28,281,806 -0.44(-4.97%)
Nov 09, 2018 8.540 8.910 8.430 8.850 31,628,800 +0.14(+1.61%)
Nov 08, 2018 8.760 9.050 8.660 8.710 40,726,004 -0.07(-0.80%)
Nov 07, 2018 8.840 8.930 8.600 8.780 45,923,752 +0.07(+0.80%)
Nov 06, 2018 8.910 8.960 8.660 8.710 25,170,648 -0.17(-1.91%)
Nov 05, 2018 8.730 8.910 8.600 8.880 40,656,748 +0.33(+3.86%)
Nov 02, 2018 8.880 9.070 8.440 8.550 63,446,500 -0.41(-4.58%)
Nov 01, 2018 8.670 9.020 8.440 8.960 117,267,848 -1.28(-12.50%)
Oct 31, 2018 10.20 10.49 10.17 10.24 14,961,856 +0.20(+1.99%)
Oct 30, 2018 9.880 10.11 9.690 10.04 17,078,662 +0.13(+1.31%)
Oct 29, 2018 10.31 10.36 9.734 9.910 12,638,528 -0.34(-3.32%)
Oct 26, 2018 10.32 10.59 10.18 10.25 18,024,300 -0.29(-2.75%)
Oct 25, 2018 10.34 10.65 10.18 10.54 13,571,433 +0.34(+3.33%)
Oct 24, 2018 10.75 10.89 10.20 10.20 9,901,165 -0.46(-4.32%)
Oct 23, 2018 10.93 10.93 10.37 10.66 15,986,020 -0.59(-5.24%)
Oct 22, 2018 11.19 11.30 11.01 11.25 8,799,342 +0.06(+0.54%)
Oct 19, 2018 11.19 11.51 11.15 11.19 17,565,600 +0.08(+0.72%)
Oct 18, 2018 11.08 11.34 10.92 11.11 17,910,906 -0.12(-1.07%)
Oct 17, 2018 11.24 11.29 10.95 11.23 8,479,043 -0.10(-0.88%)
Oct 16, 2018 11.37 11.47 11.28 11.33 7,126,148 +0.03(+0.27%)
Oct 15, 2018 11.36 11.50 11.12 11.30 7,820,367 +0.01(+0.09%)
Oct 12, 2018 11.57 11.63 11.04 11.29 16,458,400 -0.04(-0.35%)
Oct 11, 2018 11.50 11.89 11.25 11.33 16,499,561 -0.40(-3.41%)
Oct 10, 2018 12.56 12.58 11.68 11.73 19,752,600 -0.88(-6.98%)
Oct 09, 2018 12.58 12.82 12.41 12.61 10,988,264 +0.09(+0.72%)
Oct 08, 2018 12.68 12.76 12.21 12.52 8,558,396 -0.26(-2.03%)
Oct 05, 2018 12.98 13.10 12.68 12.78 5,735,300 -0.23(-1.77%)
Oct 04, 2018 13.36 13.45 12.83 13.01 11,073,992 -0.46(-3.41%)
Oct 03, 2018 13.23 13.48 13.05 13.47 10,293,327 +0.29(+2.20%)
Oct 02, 2018 13.43 13.48 12.92 13.18 10,256,254 -0.30(-2.23%)
Oct 01, 2018 13.30 13.61 13.24 13.48 16,170,087 +0.37(+2.82%)
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%)
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.