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 (%)
Sep 30, 2015 6.350 6.570 6.220 6.440 12,464,347 +0.13(+2.06%)
Sep 29, 2015 6.300 6.470 6.230 6.310 12,820,018 +0.04(+0.64%)
Sep 28, 2015 6.530 6.550 6.250 6.270 7,388,956 -0.37(-5.57%)
Sep 25, 2015 6.830 6.920 6.560 6.640 9,178,609 -0.08(-1.19%)
Sep 24, 2015 6.460 6.815 6.430 6.720 9,638,274 +0.10(+1.51%)
Sep 23, 2015 6.980 7.020 6.550 6.620 7,477,232 -0.33(-4.75%)
Sep 22, 2015 7.020 7.230 6.880 6.950 8,531,340 -0.23(-3.20%)
Sep 21, 2015 7.330 7.380 7.150 7.180 10,093,400 -0.05(-0.69%)
Sep 18, 2015 7.500 7.520 7.150 7.230 11,887,630 -0.41(-5.37%)
Sep 17, 2015 7.560 7.950 7.445 7.640 15,866,890 +0.04(+0.53%)
Sep 16, 2015 7.300 7.760 7.300 7.600 13,049,043 +0.43(+6.00%)
Sep 15, 2015 7.110 7.305 7.090 7.170 6,827,601 +0.07(+0.99%)
Sep 14, 2015 7.140 7.210 6.980 7.100 10,011,023 -0.12(-1.66%)
Sep 11, 2015 7.190 7.270 6.895 7.220 12,050,929 +0.01(+0.14%)
Sep 10, 2015 7.020 7.410 6.790 7.210 13,749,549 +0.25(+3.59%)
Sep 09, 2015 7.030 7.390 6.905 6.960 12,673,417 +0.03(+0.43%)
Sep 08, 2015 7.110 7.160 6.830 6.930 12,621,762 +0.10(+1.46%)
Sep 04, 2015 6.900 6.830 6.830 6.830 6,498,400 -0.15(-2.15%)
Sep 03, 2015 6.850 7.270 6.650 6.980 14,451,836 +0.15(+2.20%)
Sep 02, 2015 6.920 6.960 6.580 6.830 13,598,372 +0.01(+0.15%)
Sep 01, 2015 7.150 7.160 6.740 6.820 15,314,783 -0.62(-8.33%)
Aug 31, 2015 7.000 7.520 6.750 7.440 14,576,359 +0.36(+5.08%)
Aug 28, 2015 6.820 7.280 6.800 7.080 13,412,591 +0.23(+3.36%)
Aug 27, 2015 6.450 7.010 6.450 6.850 11,237,732 +0.59(+9.42%)
Aug 26, 2015 6.180 6.320 5.875 6.260 14,518,537 +0.27(+4.51%)
Aug 25, 2015 6.400 6.540 5.990 5.990 10,392,193 +0.16(+2.74%)
Aug 24, 2015 5.790 6.110 5.550 5.830 7,743,177 -0.38(-6.12%)
Aug 21, 2015 6.300 6.430 6.100 6.210 8,464,197 -0.11(-1.74%)
Aug 20, 2015 6.450 6.600 6.300 6.320 5,927,591 -0.18(-2.77%)
Aug 19, 2015 6.840 6.860 6.420 6.500 9,757,401 -0.39(-5.66%)
Aug 18, 2015 6.790 6.890 6.720 6.890 7,370,767 +0.06(+0.88%)
Aug 17, 2015 6.810 6.935 6.740 6.830 7,987,659 -0.03(-0.44%)
Aug 14, 2015 6.860 6.970 6.760 6.860 9,766,817 +0.07(+1.03%)
Aug 13, 2015 7.180 7.210 6.760 6.790 8,950,923 -0.49(-6.73%)
Aug 12, 2015 7.280 7.450 7.080 7.280 16,150,043 +0.02(+0.28%)
Aug 11, 2015 7.260 7.300 6.970 7.260 18,067,990 -0.22(-2.94%)
Aug 10, 2015 6.980 7.510 6.880 7.480 15,826,169 +0.56(+8.09%)
Aug 07, 2015 7.100 7.220 6.790 6.920 15,850,061 -0.23(-3.22%)
Aug 06, 2015 6.790 7.200 6.585 7.150 14,694,013 +0.37(+5.46%)
Aug 05, 2015 7.440 7.540 6.760 6.780 17,801,552 -0.54(-7.38%)
Aug 04, 2015 7.500 7.590 7.250 7.320 7,424,166 -0.13(-1.74%)
Aug 03, 2015 7.500 7.666 7.340 7.450 5,479,826 -0.14(-1.84%)
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%)
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.