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 (%)
Dec 31, 2019 4.570 4.780 4.540 4.690 13,062,700 +0.05(+1.08%)
Dec 30, 2019 4.640 4.730 4.600 4.640 11,041,522 +0.03(+0.65%)
Dec 27, 2019 4.670 4.700 4.600 4.610 11,169,300 -0.05(-1.07%)
Dec 26, 2019 4.600 4.730 4.570 4.660 11,760,962 +0.09(+1.97%)
Dec 24, 2019 4.520 4.610 4.520 4.570 7,538,800 +0.05(+1.11%)
Dec 23, 2019 4.330 4.520 4.320 4.520 13,811,470 +0.18(+4.15%)
Dec 20, 2019 4.480 4.510 4.310 4.340 19,519,000 -0.15(-3.34%)
Dec 19, 2019 4.500 4.550 4.440 4.490 12,726,756 +0.00(+0.00%)
Dec 18, 2019 4.450 4.580 4.440 4.490 26,285,148 -0.02(-0.44%)
Dec 17, 2019 4.420 4.540 4.380 4.510 25,138,502 +0.11(+2.50%)
Dec 16, 2019 4.310 4.540 4.310 4.400 28,296,322 +0.17(+4.02%)
Dec 13, 2019 4.230 4.400 4.200 4.230 25,964,300 +0.03(+0.71%)
Dec 12, 2019 4.040 4.250 4.020 4.200 24,783,198 +0.17(+4.22%)
Dec 11, 2019 4.040 4.080 3.970 4.030 16,285,969 +0.00(+0.00%)
Dec 10, 2019 4.110 4.160 4.010 4.030 15,374,845 -0.06(-1.47%)
Dec 09, 2019 3.990 4.140 3.980 4.090 13,536,731 +0.04(+0.99%)
Dec 06, 2019 3.930 4.070 3.860 4.050 27,572,800 +0.12(+3.05%)
Dec 05, 2019 4.080 4.120 3.930 3.930 15,218,622 -0.14(-3.44%)
Dec 04, 2019 3.920 4.090 3.900 4.070 23,234,012 +0.22(+5.71%)
Dec 03, 2019 3.840 3.950 3.770 3.850 21,350,436 -0.03(-0.77%)
Dec 02, 2019 3.990 4.040 3.880 3.880 17,684,348 -0.06(-1.52%)
Nov 29, 2019 3.960 3.990 3.900 3.940 7,979,900 -0.08(-1.99%)
Nov 27, 2019 4.000 4.040 3.930 4.020 12,429,300 +0.05(+1.26%)
Nov 26, 2019 4.130 4.130 3.940 3.970 16,814,640 -0.15(-3.64%)
Nov 25, 2019 4.050 4.140 3.960 4.120 14,286,849 +0.03(+0.73%)
Nov 22, 2019 4.190 4.260 4.070 4.090 10,937,300 -0.10(-2.39%)
Nov 21, 2019 4.100 4.240 4.040 4.190 14,746,797 +0.13(+3.20%)
Nov 20, 2019 3.960 4.230 3.910 4.060 18,601,436 +0.10(+2.53%)
Nov 19, 2019 4.120 4.120 3.930 3.960 21,141,716 -0.21(-5.04%)
Nov 18, 2019 4.320 4.320 4.120 4.170 18,712,586 -0.19(-4.36%)
Nov 15, 2019 4.360 4.465 4.330 4.360 15,839,300 +0.02(+0.46%)
Nov 14, 2019 4.460 4.500 4.320 4.340 12,884,936 -0.08(-1.81%)
Nov 13, 2019 4.470 4.520 4.410 4.420 16,947,524 -0.09(-2.00%)
Nov 12, 2019 4.630 4.670 4.500 4.510 14,716,767 -0.08(-1.74%)
Nov 11, 2019 4.690 4.740 4.590 4.590 13,467,462 -0.25(-5.17%)
Nov 08, 2019 4.630 4.855 4.530 4.840 21,414,098 +0.17(+3.64%)
Nov 07, 2019 4.760 4.830 4.650 4.670 20,177,592 +0.02(+0.43%)
Nov 06, 2019 4.790 4.930 4.610 4.650 25,773,496 -0.17(-3.53%)
Nov 05, 2019 4.520 4.840 4.520 4.820 46,472,828 +0.35(+7.83%)
Nov 04, 2019 4.220 4.480 4.200 4.470 39,567,944 +0.31(+7.45%)
Nov 01, 2019 3.920 4.160 3.870 4.160 48,163,800 +0.23(+5.85%)
Oct 31, 2019 4.250 4.250 3.810 3.930 67,895,928 -0.24(-5.76%)
Oct 30, 2019 4.350 4.380 4.150 4.170 21,801,088 -0.16(-3.70%)
Oct 29, 2019 4.140 4.380 4.110 4.330 19,725,204 +0.16(+3.84%)
Oct 28, 2019 4.300 4.370 4.120 4.170 17,664,876 -0.09(-2.11%)
Oct 25, 2019 4.120 4.268 4.070 4.260 17,564,100 +0.11(+2.65%)
Oct 24, 2019 4.140 4.200 4.050 4.150 19,578,856 +0.06(+1.47%)
Oct 23, 2019 4.040 4.170 3.980 4.090 25,306,220 +0.01(+0.25%)
Oct 22, 2019 4.060 4.150 3.960 4.080 20,112,526 +0.04(+0.99%)
Oct 21, 2019 4.070 4.100 3.990 4.040 17,411,478 -0.02(-0.49%)
Oct 18, 2019 4.250 4.280 4.060 4.060 15,670,300 -0.16(-3.79%)
Oct 17, 2019 4.270 4.310 4.200 4.220 13,883,072 -0.04(-0.94%)
Oct 16, 2019 4.270 4.420 4.250 4.260 12,020,754 -0.03(-0.70%)
Oct 15, 2019 4.290 4.395 4.150 4.290 21,090,572 +0.02(+0.47%)
Oct 14, 2019 4.390 4.390 4.190 4.270 11,904,717 -0.15(-3.39%)
Oct 11, 2019 4.350 4.440 4.330 4.420 15,674,600 +0.14(+3.27%)
Oct 10, 2019 4.200 4.330 4.170 4.280 21,306,798 +0.12(+2.88%)
Oct 09, 2019 4.270 4.310 4.140 4.160 21,352,300 -0.03(-0.72%)
Oct 08, 2019 4.450 4.470 4.190 4.190 24,217,654 -0.32(-7.10%)
Oct 07, 2019 4.410 4.530 4.320 4.510 20,703,724 +0.07(+1.58%)
Oct 04, 2019 4.480 4.510 4.320 4.440 18,908,000 -0.01(-0.22%)
Oct 03, 2019 4.220 4.450 4.180 4.450 24,396,684 +0.19(+4.46%)
Oct 02, 2019 4.420 4.440 4.260 4.260 26,555,262 -0.19(-4.27%)
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.