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 (%)
Jul 31, 2015 9.940 9.940 9.940 0 -0.03(-0.30%)
Jul 30, 2015 10.20 10.24 9.850 9.970 2,525,618 -0.10(-0.99%)
Jul 29, 2015 9.850 10.24 9.650 10.07 4,531,975 +0.24(+2.44%)
Jul 28, 2015 9.700 10.09 9.460 9.830 6,915,831 +0.16(+1.65%)
Jul 27, 2015 10.04 10.06 9.530 9.670 6,024,931 -0.59(-5.75%)
Jul 24, 2015 10.72 10.72 10.02 10.26 6,533,460 -0.97(-8.64%)
Jul 23, 2015 11.43 11.46 11.08 11.23 3,708,426 -0.17(-1.49%)
Jul 22, 2015 11.35 11.50 11.18 11.40 1,990,482 -0.01(-0.09%)
Jul 21, 2015 11.37 11.82 11.35 11.41 2,248,446 +0.03(+0.26%)
Jul 20, 2015 12.00 12.05 11.37 11.38 2,025,179 -0.62(-5.17%)
Jul 17, 2015 12.22 12.31 11.90 12.00 3,804,248 -0.33(-2.68%)
Jul 16, 2015 12.54 12.55 12.21 12.33 3,563,618 -0.15(-1.20%)
Jul 15, 2015 12.77 12.95 12.41 12.48 4,173,332 -0.26(-2.04%)
Jul 14, 2015 12.17 12.85 12.03 12.74 3,237,237 +0.52(+4.26%)
Jul 13, 2015 12.44 12.44 11.97 12.22 2,360,785 -0.01(-0.08%)
Jul 10, 2015 12.85 13.00 12.21 12.23 3,389,967 -0.52(-4.08%)
Jul 09, 2015 12.86 13.04 12.70 12.75 3,670,099 +0.08(+0.63%)
Jul 08, 2015 13.29 13.33 12.51 12.67 2,677,865 -0.74(-5.52%)
Jul 07, 2015 13.34 13.41 12.69 13.41 3,279,534 +0.11(+0.83%)
Jul 06, 2015 13.66 13.67 13.29 13.30 3,382,879 -0.53(-3.83%)
Jul 03, 2015 13.75 13.91 13.71 13.83 338,381 +0.01(+0.07%)
Jul 02, 2015 13.65 13.94 13.57 13.82 2,997,837 +0.05(+0.36%)
Jun 30, 2015 13.77 13.77 13.77 0 +0.11(+0.81%)
Jun 29, 2015 13.70 13.77 13.54 13.66 2,100,292 -0.18(-1.30%)
Jun 26, 2015 14.23 14.24 13.79 13.84 3,239,281 -0.40(-2.81%)
Jun 25, 2015 14.72 14.74 14.19 14.24 2,505,991 -0.50(-3.39%)
Jun 24, 2015 14.74 15.06 14.67 14.74 1,560,998 -0.05(-0.34%)
Jun 23, 2015 14.62 14.85 14.57 14.79 1,816,889 +0.13(+0.89%)
Jun 22, 2015 14.35 14.74 14.17 14.66 1,680,250 +0.28(+1.95%)
Jun 19, 2015 13.92 14.64 13.92 14.38 9,881,752 -0.01(-0.07%)
Jun 18, 2015 14.79 14.89 14.38 14.39 1,451,325 -0.40(-2.70%)
Jun 17, 2015 15.02 15.42 14.76 14.79 2,595,296 -0.16(-1.07%)
Jun 16, 2015 14.61 14.96 14.57 14.95 2,731,363 +0.34(+2.33%)
Jun 15, 2015 14.70 14.87 14.58 14.61 2,237,142 -0.19(-1.28%)
Jun 12, 2015 15.02 15.06 14.80 14.80 2,712,089 -0.29(-1.92%)
Jun 11, 2015 15.11 15.19 14.82 15.09 3,787,879 -0.15(-0.98%)
Jun 10, 2015 15.04 15.34 14.95 15.24 2,823,692 +0.35(+2.35%)
Jun 09, 2015 14.87 15.08 14.82 14.89 2,296,481 +0.19(+1.29%)
Jun 08, 2015 15.01 15.12 14.64 14.70 2,077,182 -0.40(-2.65%)
Jun 05, 2015 15.42 14.94 15.10 2,288,967 -0.04(-0.26%)
Jun 04, 2015 15.45 15.51 14.98 15.14 2,292,481 -0.45(-2.89%)
Jun 03, 2015 15.52 15.85 15.48 15.59 1,935,567 -0.05(-0.32%)
Jun 02, 2015 15.30 15.84 15.30 15.64 2,015,251 +0.18(+1.16%)
Jun 01, 2015 15.77 15.79 15.43 15.46 1,086,154 -0.30(-1.90%)
May 29, 2015 15.74 15.83 15.57 15.76 2,502,002 +0.14(+0.90%)
May 28, 2015 15.83 15.89 15.57 15.62 2,678,467 -0.29(-1.82%)
May 27, 2015 15.89 16.02 15.63 15.91 2,773,185 -0.05(-0.31%)
May 26, 2015 16.42 15.86 15.96 2,651,291 -0.33(-2.03%)
May 25, 2015 16.27 16.37 16.26 16.29 288,741 -0.11(-0.67%)
May 22, 2015 16.40 16.63 16.28 16.40 1,627,124 -0.22(-1.32%)
May 21, 2015 16.11 16.68 16.10 16.62 2,056,435 +0.56(+3.49%)
May 20, 2015 16.28 16.29 15.99 16.06 1,868,319 -0.04(-0.25%)
May 19, 2015 16.35 16.37 15.92 16.10 2,842,320 -0.29(-1.77%)
May 15, 2015 16.39 16.39 16.39 0 -0.11(-0.67%)
May 14, 2015 16.38 16.70 16.18 16.50 1,688,052 +0.20(+1.23%)
May 13, 2015 16.48 16.77 15.84 16.30 4,125,047 -0.37(-2.22%)
May 12, 2015 17.30 17.37 16.63 16.67 5,910,649 -0.15(-0.89%)
May 11, 2015 17.07 17.08 16.58 16.82 2,835,800 -0.17(-1.00%)
May 08, 2015 16.89 17.13 16.56 16.99 2,883,304 +0.39(+2.35%)
May 07, 2015 16.55 16.64 16.12 16.60 3,853,606 +0.00(+0.00%)
May 06, 2015 16.95 16.95 16.26 16.60 4,138,957 -0.37(-2.18%)
May 05, 2015 17.51 17.75 16.88 16.97 2,753,301 -0.41(-2.36%)
May 04, 2015 17.05 17.52 17.01 17.38 2,156,185 +0.34(+2.00%)
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.