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 (%)
Mar 29, 2018 11.00 11.00 11.00 0 +0.48(+4.56%)
Mar 28, 2018 11.17 11.47 10.49 10.52 14,652,332 -0.60(-5.40%)
Mar 27, 2018 11.75 11.81 11.07 11.12 8,824,261 -0.67(-5.68%)
Mar 26, 2018 11.78 11.86 11.52 11.79 8,633,881 +0.12(+1.03%)
Mar 23, 2018 12.00 12.22 11.62 11.67 8,043,403 -0.17(-1.44%)
Mar 22, 2018 11.97 12.03 11.73 11.84 7,531,492 -0.33(-2.71%)
Mar 21, 2018 11.32 12.31 11.32 12.17 15,759,496 +0.99(+8.86%)
Mar 20, 2018 11.08 11.32 11.02 11.18 6,500,971 +0.22(+2.01%)
Mar 19, 2018 11.08 11.18 10.88 10.96 7,402,737 -0.20(-1.79%)
Mar 16, 2018 10.85 11.31 10.78 11.16 7,077,115 +0.36(+3.33%)
Mar 15, 2018 11.16 11.22 10.77 10.80 6,300,954 -0.30(-2.70%)
Mar 14, 2018 11.03 11.23 10.99 11.10 8,358,578 +0.14(+1.28%)
Mar 13, 2018 10.89 10.98 10.78 10.96 8,571,631 +0.12(+1.11%)
Mar 12, 2018 10.99 11.03 10.77 10.84 10,145,318 -0.12(-1.09%)
Mar 09, 2018 10.96 11.13 10.85 10.96 6,793,614 +0.17(+1.58%)
Mar 08, 2018 10.97 11.01 10.67 10.79 6,160,512 -0.13(-1.19%)
Mar 07, 2018 11.13 10.74 10.92 9,954,829 +0.08(+0.74%)
Mar 06, 2018 10.98 11.01 10.71 10.84 7,031,237 -0.01(-0.09%)
Mar 05, 2018 10.37 10.94 10.35 10.85 9,064,935 +0.36(+3.43%)
Mar 02, 2018 10.36 10.52 10.20 10.49 11,448,220 -0.04(-0.38%)
Mar 01, 2018 10.51 10.65 10.35 10.53 7,528,877 +0.03(+0.29%)
Feb 28, 2018 10.90 11.01 10.50 10.50 10,430,489 -0.32(-2.96%)
Feb 27, 2018 11.00 11.16 10.81 10.82 6,529,574 -0.29(-2.61%)
Feb 26, 2018 11.14 11.20 10.88 11.11 6,966,593 +0.05(+0.45%)
Feb 23, 2018 10.82 11.07 10.78 11.06 7,538,639 +0.33(+3.08%)
Feb 22, 2018 10.73 12,239,195 +0.14(+1.32%)
Feb 21, 2018 10.77 10.86 10.56 10.59 10,058,101 -0.28(-2.58%)
Feb 20, 2018 10.96 11.04 10.83 10.87 9,148,357 -0.14(-1.27%)
Feb 16, 2018 11.01 11.01 11.01 0 -0.08(-0.72%)
Feb 15, 2018 11.63 11.70 11.02 11.09 10,832,720 -0.16(-1.42%)
Feb 14, 2018 10.49 11.33 10.41 11.25 11,031,207 +0.62(+5.83%)
Feb 13, 2018 10.69 10.78 10.58 10.63 8,531,885 -0.23(-2.12%)
Feb 12, 2018 10.64 10.98 10.46 10.86 9,385,956 +0.68(+6.68%)
Feb 09, 2018 10.56 10.60 9.790 10.18 16,212,169 -0.34(-3.23%)
Feb 08, 2018 11.23 10.52 10.52 6,899,678 -0.53(-4.80%)
Feb 07, 2018 11.25 11.45 11.05 11.05 7,644,560 -0.23(-2.04%)
Feb 06, 2018 10.96 11.32 10.76 11.28 8,711,280 +0.07(+0.67%)
Feb 05, 2018 11.29 11.54 11.11 11.21 6,878,018 -0.35(-2.99%)
Feb 02, 2018 12.00 12.02 11.51 11.55 8,653,108 -0.72(-5.87%)
Feb 01, 2018 12.45 12.52 12.04 12.27 13,022,934 -0.11(-0.89%)
Jan 31, 2018 12.79 12.80 12.26 12.38 9,039,695 -0.33(-2.60%)
Jan 30, 2018 12.83 12.84 12.71 12.71 7,907,041 -0.27(-2.08%)
Jan 29, 2018 13.25 13.28 12.95 12.98 5,422,426 -0.38(-2.84%)
Jan 26, 2018 13.54 13.57 13.28 13.36 7,369,610 -0.12(-0.89%)
Jan 25, 2018 13.85 13.87 13.43 13.48 5,258,651 -0.26(-1.89%)
Jan 24, 2018 13.72 13.82 13.44 13.74 6,886,641 +0.19(+1.40%)
Jan 23, 2018 13.74 13.75 13.42 13.55 4,681,762 -0.08(-0.59%)
Jan 22, 2018 13.58 13.65 13.39 13.63 5,183,822 +0.14(+1.04%)
Jan 19, 2018 13.29 13.56 13.26 13.49 5,414,395 +0.09(+0.67%)
Jan 18, 2018 13.49 13.59 13.32 13.40 3,359,870 -0.19(-1.40%)
Jan 17, 2018 13.47 13.67 13.32 13.59 8,115,144 +0.14(+1.04%)
Jan 16, 2018 14.12 14.16 13.41 13.45 9,217,888 -0.53(-3.79%)
Jan 12, 2018 13.98 13.98 13.98 0 -0.06(-0.43%)
Jan 11, 2018 13.85 14.27 13.84 14.04 18,438,484 +0.24(+1.74%)
Jan 10, 2018 13.87 13.80 16,368,232 +0.16(+1.17%)
Jan 09, 2018 13.48 13.66 13.42 13.64 13,097,650 +0.33(+2.48%)
Jan 08, 2018 13.37 13.44 13.26 13.31 8,699,554 -0.04(-0.30%)
Jan 05, 2018 13.38 13.54 13.24 13.35 9,625,463 -0.12(-0.89%)
Jan 04, 2018 13.75 13.82 13.39 13.47 13,796,347 -0.33(-2.39%)
Jan 03, 2018 13.75 14.01 13.73 13.80 5,921,728 +0.08(+0.58%)
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.