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 (%)
Jul 31, 2018 13.49 13.56 13.14 13.44 9,407,553 -0.05(-0.37%)
Jul 30, 2018 13.31 13.54 13.29 13.49 9,949,544 +0.38(+2.90%)
Jul 27, 2018 13.09 13.38 12.96 13.11 7,281,600 -0.05(-0.38%)
Jul 26, 2018 13.18 13.34 13.03 13.16 4,559,424 -0.08(-0.60%)
Jul 25, 2018 12.99 13.24 12.86 13.24 4,354,150 +0.31(+2.40%)
Jul 24, 2018 12.91 13.09 12.86 12.93 4,975,903 +0.15(+1.17%)
Jul 23, 2018 12.96 13.02 12.75 12.78 4,094,328 -0.18(-1.39%)
Jul 20, 2018 13.03 13.09 12.77 12.96 4,796,013 +0.00(+0.00%)
Jul 19, 2018 12.84 13.07 12.78 12.96 5,468,837 +0.00(+0.00%)
Jul 18, 2018 12.92 13.00 12.63 12.96 7,047,288 -0.04(-0.31%)
Jul 17, 2018 12.63 13.03 12.61 13.00 6,765,380 +0.25(+1.96%)
Jul 16, 2018 12.94 13.11 12.69 12.75 10,006,610 -0.49(-3.70%)
Jul 13, 2018 12.91 13.32 12.84 13.24 6,854,445 +0.33(+2.56%)
Jul 12, 2018 12.93 13.00 12.68 12.91 9,121,488 +0.06(+0.47%)
Jul 11, 2018 12.95 13.42 12.73 12.85 10,494,402 -0.34(-2.58%)
Jul 10, 2018 13.12 13.53 13.06 13.19 11,518,859 +0.19(+1.46%)
Jul 09, 2018 12.87 13.04 12.73 13.00 7,977,624 +0.20(+1.56%)
Jul 06, 2018 12.60 12.86 12.56 12.80 9,431,181 +0.08(+0.63%)
Jul 05, 2018 13.22 13.23 12.70 12.72 5,821,576 -0.17(-1.32%)
Jul 03, 2018 12.89 12.89 12.89 0 +0.21(+1.66%)
Jul 02, 2018 12.85 12.86 12.57 12.68 6,383,868 -0.37(-2.84%)
Jun 29, 2018 13.18 13.53 12.98 13.05 11,433,114 -0.04(-0.31%)
Jun 28, 2018 13.40 13.42 13.05 13.09 6,341,982 -0.23(-1.73%)
Jun 27, 2018 13.00 13.60 13.00 13.32 16,541,789 +0.54(+4.23%)
Jun 26, 2018 12.51 12.86 12.40 12.78 7,786,077 +0.40(+3.23%)
Jun 25, 2018 12.73 12.83 12.35 12.38 5,097,459 -0.39(-3.05%)
Jun 22, 2018 12.64 12.82 12.60 12.77 8,326,442 +0.58(+4.76%)
Jun 21, 2018 12.28 12.32 12.04 12.19 8,330,051 -0.24(-1.93%)
Jun 20, 2018 12.36 12.48 12.10 12.43 8,610,729 +0.21(+1.72%)
Jun 19, 2018 12.14 12.40 11.90 12.22 5,383,570 -0.20(-1.61%)
Jun 18, 2018 12.15 12.55 12.15 12.42 8,451,119 +0.27(+2.22%)
Jun 15, 2018 12.70 11.98 12.15 8,892,804 -0.55(-4.33%)
Jun 14, 2018 12.92 12.99 12.65 12.70 5,433,366 -0.10(-0.78%)
Jun 13, 2018 12.86 13.14 12.76 12.80 5,758,084 -0.11(-0.85%)
Jun 12, 2018 12.77 13.07 12.69 12.91 9,008,467 +0.13(+1.02%)
Jun 11, 2018 12.34 12.78 12.34 12.78 7,762,749 +0.37(+2.98%)
Jun 08, 2018 12.45 12.46 12.23 12.41 4,221,877 -0.06(-0.48%)
Jun 07, 2018 12.32 12.60 12.32 12.47 9,071,326 +0.27(+2.21%)
Jun 06, 2018 12.11 12.20 9,362,985 +0.05(+0.41%)
Jun 05, 2018 12.06 12.48 11.99 12.15 11,884,430 +0.02(+0.16%)
Jun 04, 2018 12.51 12.55 11.93 12.13 7,852,801 -0.27(-2.18%)
Jun 01, 2018 12.70 12.83 12.24 12.40 8,518,746 -0.30(-2.36%)
May 31, 2018 12.78 13.10 12.66 12.70 4,966,548 -0.27(-2.08%)
May 30, 2018 12.58 13.03 12.56 12.97 7,592,279 +0.48(+3.84%)
May 29, 2018 12.47 12.69 12.30 12.49 8,296,381 -0.15(-1.19%)
May 25, 2018 12.64 12.64 12.64 0 -0.32(-2.47%)
May 24, 2018 13.11 13.20 12.96 12.96 9,079,572 -0.38(-2.85%)
May 23, 2018 13.20 13.56 13.13 13.34 8,291,580 +0.02(+0.15%)
May 22, 2018 13.79 13.94 13.26 13.32 10,357,241 -0.43(-3.13%)
May 21, 2018 13.60 13.82 13.45 13.75 7,510,425 +0.31(+2.31%)
May 18, 2018 13.62 13.69 13.43 13.44 8,042,494 -0.30(-2.18%)
May 17, 2018 13.54 13.78 13.48 13.74 16,187,339 +0.30(+2.23%)
May 16, 2018 13.43 13.60 13.35 13.44 7,725,283 +0.06(+0.45%)
May 15, 2018 13.16 13.40 13.11 13.38 7,509,124 +0.15(+1.13%)
May 14, 2018 13.31 13.85 13.22 13.23 5,843,398 +0.01(+0.08%)
May 11, 2018 13.19 13.34 13.11 13.22 6,822,344 +0.01(+0.08%)
May 10, 2018 13.33 13.37 13.05 13.21 10,554,351 -0.13(-0.97%)
May 09, 2018 13.71 13.94 13.31 13.34 16,148,072 -0.11(-0.82%)
May 08, 2018 13.06 13.47 12.69 13.45 12,118,325 +0.32(+2.44%)
May 07, 2018 13.30 13.76 13.07 13.13 13,054,026 -0.03(-0.23%)
May 04, 2018 12.75 13.23 12.66 13.16 13,707,288 +0.42(+3.30%)
May 03, 2018 12.85 12.94 12.34 12.74 11,333,199 -0.20(-1.55%)
May 02, 2018 12.58 13.24 12.55 12.94 11,225,187 +0.37(+2.94%)
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.