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, 2015 7.660 7.830 7.570 7.590 7,288,662 -0.05(-0.65%)
Jul 30, 2015 7.780 7.860 7.570 7.640 8,472,959 -0.16(-2.05%)
Jul 29, 2015 7.610 7.950 7.460 7.800 11,249,039 +0.20(+2.63%)
Jul 28, 2015 7.390 7.810 7.280 7.600 14,469,732 +0.18(+2.43%)
Jul 27, 2015 7.710 7.735 7.310 7.420 19,124,036 -0.46(-5.84%)
Jul 24, 2015 8.200 8.240 7.660 7.880 21,138,586 -0.69(-8.05%)
Jul 23, 2015 8.780 8.810 8.500 8.570 9,116,197 -0.17(-1.95%)
Jul 22, 2015 8.750 8.840 8.580 8.740 9,313,570 -0.08(-0.91%)
Jul 21, 2015 8.770 9.110 8.760 8.820 8,952,677 +0.06(+0.68%)
Jul 20, 2015 9.210 9.280 8.750 8.760 8,320,114 -0.48(-5.19%)
Jul 17, 2015 9.450 9.490 9.160 9.240 8,722,699 -0.26(-2.74%)
Jul 16, 2015 9.680 9.715 9.420 9.500 5,375,760 -0.15(-1.55%)
Jul 15, 2015 9.940 10.03 9.600 9.650 7,384,294 -0.34(-3.40%)
Jul 14, 2015 9.540 10.08 9.430 9.990 10,022,116 +0.38(+3.95%)
Jul 13, 2015 9.640 9.690 9.360 9.610 11,164,161 -0.04(-0.41%)
Jul 10, 2015 10.13 10.20 9.600 9.650 11,942,023 -0.40(-3.98%)
Jul 09, 2015 10.16 10.27 9.970 10.05 9,400,156 +0.11(+1.11%)
Jul 08, 2015 10.41 10.46 9.820 9.940 9,103,879 -0.58(-5.51%)
Jul 07, 2015 10.47 10.54 9.930 10.52 12,903,145 +0.00(+0.00%)
Jul 06, 2015 10.80 10.80 10.50 10.52 7,056,915 -0.48(-4.36%)
Jul 02, 2015 10.82 11.00 11.00 11.00 9,276,300 +0.22(+2.04%)
Jul 01, 2015 11.01 11.03 10.67 10.78 6,230,336 -0.24(-2.18%)
Jun 30, 2015 11.12 11.19 10.82 11.02 8,315,162 +0.01(+0.09%)
Jun 29, 2015 11.08 11.12 10.94 11.01 8,170,537 -0.24(-2.13%)
Jun 26, 2015 11.51 11.51 11.19 11.25 12,020,807 -0.30(-2.60%)
Jun 25, 2015 11.92 11.95 11.51 11.55 7,803,004 -0.33(-2.78%)
Jun 24, 2015 11.91 12.14 11.86 11.88 5,243,306 -0.10(-0.83%)
Jun 23, 2015 11.83 12.02 11.78 11.98 3,367,307 +0.10(+0.84%)
Jun 22, 2015 11.71 11.98 11.53 11.88 4,748,613 +0.21(+1.80%)
Jun 19, 2015 11.62 11.93 11.34 11.67 6,830,546 -0.09(-0.77%)
Jun 18, 2015 12.16 12.26 11.75 11.76 6,177,513 -0.32(-2.65%)
Jun 17, 2015 12.22 12.53 12.01 12.08 6,823,346 -0.06(-0.49%)
Jun 16, 2015 11.86 12.15 11.81 12.14 4,286,682 +0.28(+2.36%)
Jun 15, 2015 11.91 12.05 11.83 11.86 4,592,861 -0.16(-1.33%)
Jun 12, 2015 12.17 12.18 12.01 12.02 6,285,411 -0.25(-2.04%)
Jun 11, 2015 12.29 12.34 12.02 12.27 7,414,204 -0.13(-1.05%)
Jun 10, 2015 12.32 12.50 12.24 12.40 6,707,117 +0.35(+2.90%)
Jun 09, 2015 12.05 12.24 12.02 12.05 4,699,163 +0.19(+1.60%)
Jun 08, 2015 12.09 12.18 11.79 11.86 7,426,735 -0.29(-2.39%)
Jun 05, 2015 11.96 12.34 11.91 12.15 5,486,953 +0.04(+0.33%)
Jun 04, 2015 12.39 12.42 11.99 12.11 6,936,671 -0.41(-3.27%)
Jun 03, 2015 12.46 12.76 12.42 12.52 4,760,663 -0.07(-0.56%)
Jun 02, 2015 12.37 12.76 12.32 12.59 5,751,125 +0.24(+1.94%)
Jun 01, 2015 12.64 12.66 12.30 12.35 4,396,803 -0.31(-2.45%)
May 29, 2015 12.56 12.69 12.44 12.66 5,473,717 +0.11(+0.88%)
May 28, 2015 12.67 12.71 12.46 12.55 4,706,273 -0.21(-1.65%)
May 27, 2015 12.76 12.85 12.53 12.76 4,007,476 -0.07(-0.55%)
May 26, 2015 13.13 13.21 12.77 12.83 5,514,034 -0.50(-3.75%)
May 22, 2015 13.35 13.33 13.33 13.33 3,412,500 -0.27(-1.99%)
May 21, 2015 13.22 13.67 13.18 13.60 4,440,003 +0.44(+3.34%)
May 20, 2015 13.29 13.32 13.09 13.16 5,182,100 -0.01(-0.08%)
May 19, 2015 13.38 13.39 13.00 13.17 6,061,795 -0.33(-2.44%)
May 18, 2015 13.54 13.66 13.39 13.50 3,927,876 -0.11(-0.81%)
May 15, 2015 13.49 13.71 13.28 13.61 7,547,638 -0.13(-0.95%)
May 14, 2015 13.71 13.96 13.55 13.74 8,064,598 +0.12(+0.88%)
May 13, 2015 13.83 14.02 13.26 13.62 10,689,827 -0.24(-1.73%)
May 12, 2015 14.37 14.41 13.84 13.86 12,577,329 -0.01(-0.07%)
May 11, 2015 14.13 14.15 13.71 13.87 10,028,051 -0.20(-1.42%)
May 08, 2015 13.96 14.18 13.71 14.07 7,783,649 +0.37(+2.70%)
May 07, 2015 13.72 13.75 13.26 13.70 9,897,171 -0.10(-0.72%)
May 06, 2015 14.09 14.17 13.55 13.80 8,658,102 -0.24(-1.71%)
May 05, 2015 14.53 14.73 14.01 14.04 7,291,320 -0.32(-2.23%)
May 04, 2015 14.07 14.47 14.05 14.36 7,822,752 +0.34(+2.43%)
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.