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 (%)
Jan 24, 2020 3.790 3.790 3.790 0 -0.25(-6.19%)
Jan 23, 2020 3.910 4.050 3.880 4.040 35,573,684 +0.10(+2.54%)
Jan 22, 2020 3.940 3.990 3.880 3.940 21,279,452 -0.02(-0.51%)
Jan 21, 2020 4.000 4.020 3.910 3.960 20,600,706 -0.13(-3.18%)
Jan 17, 2020 4.280 4.280 4.070 4.090 20,151,000 -0.19(-4.44%)
Jan 16, 2020 4.260 4.440 4.250 4.280 15,701,159 +0.05(+1.18%)
Jan 15, 2020 4.240 4.280 4.180 4.230 17,515,186 -0.01(-0.24%)
Jan 14, 2020 4.330 4.340 4.230 4.240 22,865,424 -0.11(-2.53%)
Jan 13, 2020 4.330 4.350 4.210 4.350 18,306,280 +0.00(+0.00%)
Jan 10, 2020 4.430 4.430 4.280 4.350 25,140,200 -0.10(-2.25%)
Jan 09, 2020 4.450 4.500 4.290 4.450 18,065,108 -0.05(-1.11%)
Jan 08, 2020 4.870 4.900 4.440 4.500 21,186,762 -0.38(-7.79%)
Jan 07, 2020 4.850 4.890 4.790 4.880 11,368,100 -0.02(-0.41%)
Jan 06, 2020 4.860 4.920 4.790 4.900 13,416,948 +0.10(+2.08%)
Jan 03, 2020 4.910 5.000 4.740 4.800 22,521,800 +0.06(+1.27%)
Jan 02, 2020 4.740 4.780 4.670 4.740 16,915,172 +0.05(+1.07%)
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%)
Oct 01, 2019 4.600 4.660 4.380 4.450 36,337,428 -0.15(-3.26%)
Sep 30, 2019 4.590 4.620 4.470 4.600 23,159,708 -0.01(-0.22%)
Sep 27, 2019 4.540 4.650 4.530 4.610 18,949,600 -0.02(-0.43%)
Sep 26, 2019 4.660 4.660 4.570 4.630 18,023,028 -0.05(-1.07%)
Sep 25, 2019 4.630 4.780 4.610 4.680 15,783,577 -0.04(-0.85%)
Sep 24, 2019 5.030 5.030 4.690 4.720 18,840,004 -0.32(-6.35%)
Sep 23, 2019 4.890 5.060 4.850 5.040 20,357,114 +0.15(+3.07%)
Sep 20, 2019 4.950 4.990 4.845 4.890 13,564,900 -0.02(-0.41%)
Sep 19, 2019 5.120 5.130 4.910 4.910 14,317,973 -0.12(-2.39%)
Sep 18, 2019 5.090 5.195 4.950 5.030 27,745,332 -0.15(-2.90%)
Sep 17, 2019 5.530 5.550 5.160 5.180 38,035,176 -0.36(-6.50%)
Sep 16, 2019 5.280 5.750 5.120 5.540 78,860,600 +0.79(+16.63%)
Sep 13, 2019 4.720 4.820 4.670 4.750 15,347,900 +0.07(+1.50%)
Sep 12, 2019 4.610 4.770 4.550 4.680 18,910,768 -0.06(-1.27%)
Sep 11, 2019 4.750 4.870 4.650 4.740 24,608,660 +0.04(+0.85%)
Sep 10, 2019 4.790 4.850 4.670 4.700 22,933,628 -0.02(-0.42%)
Sep 09, 2019 4.610 4.820 4.560 4.720 24,411,212 +0.19(+4.19%)
Sep 06, 2019 4.550 4.570 4.480 4.530 15,108,900 -0.06(-1.31%)
Sep 05, 2019 4.500 4.640 4.455 4.590 23,235,140 +0.14(+3.15%)
Sep 04, 2019 4.470 4.505 4.410 4.450 16,338,280 +0.08(+1.83%)
Sep 03, 2019 4.330 4.380 4.270 4.370 20,776,372 -0.07(-1.58%)
Aug 30, 2019 4.490 4.510 4.370 4.440 21,615,000 -0.05(-1.11%)
Aug 29, 2019 4.390 4.510 4.320 4.490 26,078,340 +0.17(+3.94%)
Aug 28, 2019 4.360 4.440 4.290 4.320 31,352,494 +0.01(+0.23%)
Aug 27, 2019 4.240 4.320 4.210 4.310 27,068,828 +0.08(+1.89%)
Aug 26, 2019 4.260 4.290 4.170 4.230 22,520,912 +0.09(+2.17%)
Aug 23, 2019 4.170 4.220 4.045 4.140 25,312,000 -0.13(-3.04%)
Aug 22, 2019 4.370 4.430 4.260 4.270 18,006,048 -0.06(-1.39%)
Aug 21, 2019 4.450 4.520 4.310 4.330 14,076,020 -0.07(-1.59%)
Aug 20, 2019 4.390 4.420 4.260 4.400 15,380,019 -0.02(-0.45%)
Aug 19, 2019 4.290 4.430 4.250 4.420 21,920,444 +0.20(+4.74%)
Aug 16, 2019 4.140 4.220 4.125 4.220 25,091,398 +0.08(+1.93%)
Aug 15, 2019 4.170 4.170 4.000 4.140 37,632,944 -0.08(-1.90%)
Aug 14, 2019 4.330 4.390 4.120 4.220 30,498,848 -0.21(-4.74%)
Aug 13, 2019 4.320 4.550 4.270 4.430 41,843,028 +0.07(+1.61%)
Aug 12, 2019 4.300 4.390 3.920 4.360 24,224,360 +0.05(+1.16%)
Aug 09, 2019 4.280 4.360 4.225 4.310 14,732,900 +0.08(+1.89%)
Aug 08, 2019 4.260 4.330 4.150 4.230 28,713,706 +0.06(+1.44%)
Aug 07, 2019 4.010 4.240 3.930 4.170 28,543,462 +0.07(+1.71%)
Aug 06, 2019 4.300 4.380 4.050 4.100 28,182,416 -0.15(-3.53%)
Aug 05, 2019 4.270 4.310 4.110 4.250 18,057,136 -0.15(-3.41%)
Aug 02, 2019 4.500 4.560 4.260 4.400 28,081,000 -0.08(-1.79%)
Aug 01, 2019 4.530 4.560 4.370 4.480 38,017,408 -0.09(-1.97%)
Jul 31, 2019 4.570 4.750 4.440 4.570 45,347,532 +0.18(+4.10%)
Jul 30, 2019 4.100 4.480 4.050 4.390 37,272,620 +0.27(+6.55%)
Jul 29, 2019 4.250 4.280 4.035 4.120 28,978,576 -0.08(-1.90%)
Jul 26, 2019 4.410 4.410 4.135 4.200 31,565,200 -0.19(-4.33%)
Jul 25, 2019 4.710 4.720 4.370 4.390 19,068,148 -0.26(-5.59%)
Jul 24, 2019 4.640 4.760 4.600 4.650 18,790,976 +0.01(+0.22%)
Jul 23, 2019 4.620 4.690 4.580 4.640 13,961,756 +0.03(+0.65%)
Jul 22, 2019 4.540 4.650 4.537 4.610 16,609,933 +0.06(+1.32%)
Jul 19, 2019 4.370 4.560 4.340 4.550 21,847,700 +0.19(+4.36%)
Jul 18, 2019 4.470 4.470 4.310 4.360 19,819,540 -0.09(-2.02%)
Jul 17, 2019 4.670 4.680 4.450 4.450 19,611,814 -0.20(-4.30%)
Jul 16, 2019 4.770 4.800 4.530 4.650 24,356,932 -0.10(-2.11%)
Jul 15, 2019 5.000 5.040 4.740 4.750 24,219,284 -0.26(-5.19%)
Jul 12, 2019 5.100 5.110 4.970 5.010 17,941,800 -0.08(-1.57%)
Jul 11, 2019 5.050 5.120 4.990 5.090 25,940,634 +0.10(+2.00%)
Jul 10, 2019 4.920 5.020 4.890 4.990 20,663,540 +0.15(+3.10%)
Jul 09, 2019 4.830 4.850 4.700 4.840 16,707,097 +0.00(+0.00%)
Jul 08, 2019 4.950 5.100 4.830 4.840 40,954,768 -0.10(-2.02%)
Jul 05, 2019 4.910 4.950 4.840 4.940 15,190,100 +0.02(+0.41%)
Jul 03, 2019 5.010 5.020 4.860 4.920 12,022,900 -0.04(-0.81%)
Jul 02, 2019 5.130 5.160 4.940 4.960 26,243,288 -0.18(-3.50%)
Jul 01, 2019 5.260 5.320 5.100 5.140 20,972,148 +0.01(+0.19%)
Jun 28, 2019 5.040 5.145 4.970 5.130 17,137,200 +0.12(+2.40%)
Jun 27, 2019 5.060 5.090 4.990 5.010 17,616,348 -0.03(-0.60%)
Jun 26, 2019 4.920 5.150 4.880 5.040 23,653,108 +0.23(+4.78%)
Jun 25, 2019 4.780 4.885 4.720 4.810 20,000,780 +0.03(+0.63%)
Jun 24, 2019 4.950 4.955 4.760 4.780 18,814,040 -0.13(-2.65%)
Jun 21, 2019 4.990 5.040 4.875 4.910 14,666,000 -0.05(-1.01%)
Jun 20, 2019 4.980 5.140 4.920 4.960 28,683,566 +0.14(+2.90%)
Jun 19, 2019 4.920 4.940 4.790 4.820 14,363,300 -0.06(-1.23%)
Jun 18, 2019 4.920 5.030 4.830 4.880 21,133,396 +0.07(+1.46%)
Jun 17, 2019 4.640 4.820 4.560 4.810 18,567,876 +0.15(+3.22%)
Jun 14, 2019 4.900 4.915 4.630 4.660 28,807,900 -0.28(-5.67%)
Jun 13, 2019 4.930 4.950 4.815 4.940 21,302,380 +0.17(+3.56%)
Jun 12, 2019 5.040 5.070 4.760 4.770 30,218,406 -0.35(-6.84%)
Jun 11, 2019 5.130 5.229 5.110 5.120 30,965,176 +0.07(+1.39%)
Jun 10, 2019 5.190 5.220 4.980 5.050 26,692,984 +0.01(+0.20%)
Jun 07, 2019 5.160 5.170 5.030 5.040 29,479,400 -0.09(-1.75%)
Jun 06, 2019 5.030 5.140 4.880 5.130 33,427,234 +0.13(+2.60%)
Jun 05, 2019 5.340 5.390 4.990 5.000 29,119,204 -0.37(-6.89%)
Jun 04, 2019 5.410 5.420 5.290 5.370 21,108,702 +0.03(+0.56%)
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.