Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EnCana Corporation (TSX: 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 (%)
May 31, 2019 7.250 7.350 7.090 7.130 6,578,574 -0.33(-4.42%)
May 30, 2019 7.900 7.910 7.430 7.460 5,253,657 -0.43(-5.45%)
May 29, 2019 7.760 7.920 7.610 7.890 6,812,085 -0.03(-0.38%)
May 28, 2019 8.000 8.070 7.810 7.920 8,274,377 -0.07(-0.88%)
May 27, 2019 7.920 8.010 7.840 7.990 1,828,239 +0.05(+0.63%)
May 24, 2019 8.230 8.250 7.880 7.940 7,365,946 -0.14(-1.73%)
May 23, 2019 8.490 8.490 7.970 8.080 9,994,499 -0.63(-7.23%)
May 22, 2019 9.030 9.140 8.710 8.710 6,788,848 -0.44(-4.81%)
May 21, 2019 8.880 9.150 8.830 9.150 4,509,396 +0.19(+2.12%)
May 17, 2019 8.960 8.960 8.960 0 -0.17(-1.86%)
May 16, 2019 9.120 9.260 9.120 9.130 5,363,436 +0.10(+1.11%)
May 15, 2019 8.900 9.150 8.800 9.030 5,411,779 +0.03(+0.33%)
May 14, 2019 8.730 9.120 8.710 9.000 6,048,388 +0.38(+4.41%)
May 13, 2019 8.880 8.880 8.540 8.620 4,799,305 -0.23(-2.60%)
May 10, 2019 8.980 9.000 8.810 8.850 4,497,550 -0.16(-1.78%)
May 09, 2019 9.110 9.160 8.830 9.010 7,331,060 -0.21(-2.28%)
May 08, 2019 9.170 9.340 9.130 9.220 5,071,840 +0.03(+0.33%)
May 07, 2019 9.110 9.210 8.970 9.190 7,110,233 -0.03(-0.33%)
May 06, 2019 8.830 9.240 8.830 9.220 5,936,802 +0.16(+1.77%)
May 03, 2019 8.850 9.100 8.710 9.060 6,887,989 +0.29(+3.31%)
May 02, 2019 8.840 9.010 8.660 8.770 6,872,864 -0.22(-2.45%)
May 01, 2019 9.210 9.230 8.980 8.990 7,672,896 -0.29(-3.12%)
Apr 30, 2019 9.800 9.980 9.230 9.280 11,214,478 -0.27(-2.83%)
Apr 29, 2019 9.530 9.700 9.490 9.550 5,769,697 -0.09(-0.93%)
Apr 26, 2019 9.830 9.830 9.500 9.640 7,655,424 -0.29(-2.92%)
Apr 25, 2019 10.14 10.31 9.900 9.930 6,925,012 -0.23(-2.26%)
Apr 24, 2019 10.34 10.35 10.02 10.16 7,545,743 -0.08(-0.78%)
Apr 23, 2019 10.01 10.33 10.00 10.24 10,617,406 +0.26(+2.61%)
Apr 22, 2019 9.820 10.03 9.710 9.980 6,214,734 +0.28(+2.89%)
Apr 18, 2019 9.700 9.700 9.700 0 +0.04(+0.41%)
Apr 17, 2019 9.800 9.850 9.600 9.660 7,225,781 -0.07(-0.72%)
Apr 16, 2019 9.900 9.940 9.680 9.730 5,708,695 -0.12(-1.22%)
Apr 15, 2019 10.03 10.19 9.770 9.850 7,146,340 -0.23(-2.28%)
Apr 12, 2019 9.850 10.13 9.790 10.08 11,487,917 +0.51(+5.33%)
Apr 11, 2019 9.540 9.820 9.460 9.570 7,819,956 -0.07(-0.73%)
Apr 10, 2019 9.310 9.670 9.300 9.640 9,772,634 +0.38(+4.10%)
Apr 09, 2019 9.610 9.660 9.230 9.260 8,312,281 -0.42(-4.34%)
Apr 08, 2019 9.610 9.780 9.580 9.680 9,722,534 +0.09(+0.94%)
Apr 05, 2019 9.340 9.650 9.290 9.590 6,750,252 +0.30(+3.23%)
Apr 04, 2019 9.200 9.320 9.010 9.290 8,544,540 +0.14(+1.53%)
Apr 03, 2019 9.650 9.710 9.070 9.150 11,689,372 -0.45(-4.69%)
Apr 02, 2019 9.890 9.920 9.550 9.600 7,894,775 -0.29(-2.93%)
Apr 01, 2019 9.830 9.920 9.790 9.890 5,647,468 +0.21(+2.17%)
Mar 29, 2019 9.700 9.850 9.640 9.680 5,437,764 +0.09(+0.94%)
Mar 28, 2019 9.500 9.640 9.470 9.590 5,518,366 -0.01(-0.10%)
Mar 27, 2019 9.620 9.740 9.540 9.600 5,371,112 -0.06(-0.62%)
Mar 26, 2019 9.410 9.660 9.400 9.660 5,508,410 +0.39(+4.21%)
Mar 25, 2019 9.350 9.470 9.210 9.270 6,134,187 -0.16(-1.70%)
Mar 22, 2019 9.780 9.790 9.270 9.430 10,459,361 -0.42(-4.26%)
Mar 21, 2019 9.920 10.03 9.830 9.850 6,852,728 -0.14(-1.40%)
Mar 20, 2019 9.770 10.06 9.720 9.990 7,826,497 +0.20(+2.04%)
Mar 19, 2019 10.12 10.15 9.760 9.790 6,687,802 -0.24(-2.39%)
Mar 18, 2019 9.720 10.05 9.700 10.03 6,536,853 +0.36(+3.72%)
Mar 15, 2019 9.730 9.750 9.560 9.670 13,868,556 +0.02(+0.21%)
Mar 14, 2019 9.680 9.870 9.600 9.650 5,283,140 -0.04(-0.41%)
Mar 13, 2019 9.620 9.740 9.540 9.690 6,659,064 +0.18(+1.89%)
Mar 12, 2019 9.220 9.570 9.220 9.510 6,441,320 +0.33(+3.59%)
Mar 11, 2019 9.060 9.370 9.040 9.180 5,662,140 +0.22(+2.46%)
Mar 08, 2019 8.950 9.040 8.640 8.960 8,448,589 -0.21(-2.29%)
Mar 07, 2019 9.360 9.400 9.140 9.170 9,742,920 -0.19(-2.03%)
Mar 06, 2019 9.710 9.720 9.330 9.360 9,892,267 -0.40(-4.10%)
Mar 05, 2019 9.760 9.850 9.610 9.760 9,555,186 +0.12(+1.24%)
Mar 04, 2019 9.740 9.850 9.410 9.640 8,858,232 -0.02(-0.21%)
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.