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 (%)
Nov 30, 2016 12.31 12.79 12.12 12.60 29,390,044 +1.29(+11.41%)
Nov 29, 2016 11.34 11.49 11.19 11.31 14,054,576 -0.39(-3.33%)
Nov 28, 2016 12.27 12.31 11.68 11.70 11,028,825 -0.46(-3.78%)
Nov 25, 2016 12.23 12.24 12.03 12.16 4,790,342 -0.22(-1.78%)
Nov 23, 2016 12.38 12.38 12.38 0 +0.20(+1.64%)
Nov 22, 2016 12.23 12.36 11.88 12.18 11,712,661 -0.01(-0.08%)
Nov 21, 2016 12.09 12.35 12.06 12.19 12,300,882 +0.51(+4.37%)
Nov 18, 2016 11.41 11.75 11.38 11.68 12,804,926 +0.37(+3.27%)
Nov 17, 2016 11.46 11.57 11.22 11.31 15,920,974 +0.07(+0.62%)
Nov 16, 2016 11.11 11.40 10.98 11.24 14,492,766 +0.10(+0.90%)
Nov 15, 2016 10.74 11.34 10.73 11.14 22,184,384 +0.65(+6.20%)
Nov 14, 2016 10.30 10.51 10.13 10.49 8,984,879 +0.24(+2.34%)
Nov 11, 2016 10.46 10.47 10.01 10.25 11,835,663 -0.37(-3.48%)
Nov 10, 2016 10.52 10.78 10.34 10.62 8,854,994 +0.00(+0.00%)
Nov 09, 2016 10.17 10.76 10.15 10.62 21,978,696 +0.29(+2.81%)
Nov 08, 2016 10.07 10.47 9.970 10.33 15,129,757 +0.11(+1.08%)
Nov 07, 2016 10.09 10.29 10.00 10.22 13,930,022 +0.42(+4.29%)
Nov 04, 2016 9.850 10.21 9.610 9.800 16,913,482 -0.04(-0.41%)
Nov 03, 2016 9.720 10.21 9.710 9.840 20,420,280 +0.54(+5.81%)
Nov 02, 2016 9.310 9.630 8.960 9.300 21,694,384 -0.21(-2.21%)
Nov 01, 2016 9.660 9.780 9.235 9.510 11,800,199 -0.03(-0.31%)
Oct 31, 2016 9.980 10.02 9.440 9.540 17,371,332 -0.46(-4.60%)
Oct 28, 2016 10.31 9.920 10.00 13,788,623 -0.30(-2.91%)
Oct 27, 2016 10.43 10.47 10.29 10.30 11,081,812 +0.00(+0.00%)
Oct 26, 2016 10.22 10.45 10.02 10.30 21,034,580 -0.08(-0.77%)
Oct 25, 2016 10.76 10.96 10.37 10.38 20,142,588 -0.42(-3.89%)
Oct 24, 2016 11.02 11.14 10.53 10.80 17,447,828 -0.27(-2.44%)
Oct 21, 2016 11.21 11.41 11.05 11.07 15,322,356 -0.23(-2.04%)
Oct 20, 2016 11.26 11.48 11.20 11.30 11,514,139 -0.18(-1.57%)
Oct 19, 2016 11.25 11.74 11.20 11.48 16,358,977 +0.36(+3.24%)
Oct 18, 2016 11.15 11.19 10.95 11.12 16,712,431 +0.19(+1.74%)
Oct 17, 2016 11.09 11.16 10.89 10.93 14,510,459 -0.16(-1.44%)
Oct 14, 2016 11.21 11.36 11.03 11.09 10,779,270 -0.06(-0.54%)
Oct 13, 2016 10.88 11.21 10.82 11.15 16,497,526 +0.16(+1.46%)
Oct 12, 2016 10.99 11.12 10.86 10.99 15,727,746 -0.09(-0.81%)
Oct 11, 2016 11.19 11.19 10.91 11.08 15,603,212 -0.01(-0.09%)
Oct 10, 2016 11.07 11.31 11.05 11.09 14,322,627 +0.23(+2.12%)
Oct 07, 2016 10.71 10.98 10.60 10.86 18,737,804 +0.13(+1.21%)
Oct 06, 2016 11.10 11.23 10.67 10.73 20,734,494 -0.20(-1.83%)
Oct 05, 2016 10.77 11.10 10.51 10.93 20,731,330 +0.42(+4.00%)
Oct 04, 2016 10.75 10.84 10.27 10.51 14,743,279 -0.16(-1.50%)
Oct 03, 2016 10.55 10.77 10.42 10.67 11,572,604 +0.20(+1.91%)
Sep 30, 2016 10.30 10.56 10.16 10.47 23,393,348 +0.37(+3.66%)
Sep 29, 2016 9.450 10.22 9.430 10.10 51,050,752 +0.72(+7.68%)
Sep 28, 2016 8.980 9.460 8.790 9.380 26,185,478 +0.51(+5.75%)
Sep 27, 2016 9.160 9.160 8.800 8.870 16,626,508 -0.39(-4.21%)
Sep 26, 2016 9.210 9.410 9.150 9.260 23,124,230 +0.16(+1.76%)
Sep 23, 2016 9.460 9.610 9.050 9.100 22,616,316 -0.40(-4.21%)
Sep 22, 2016 9.560 9.685 9.430 9.500 44,039,460 +0.15(+1.60%)
Sep 21, 2016 9.240 9.390 9.200 9.350 49,016,048 +0.24(+2.63%)
Sep 20, 2016 9.230 9.350 9.100 9.110 101,682,576 -0.75(-7.61%)
Sep 19, 2016 9.910 10.17 9.830 9.860 11,141,370 +0.11(+1.13%)
Sep 16, 2016 9.500 9.800 9.480 9.750 12,317,522 -0.02(-0.20%)
Sep 15, 2016 9.510 9.910 9.500 9.770 9,605,460 +0.36(+3.83%)
Sep 14, 2016 9.520 9.800 9.390 9.410 17,323,532 -0.19(-1.98%)
Sep 13, 2016 10.05 10.06 9.350 9.600 23,505,056 -0.67(-6.52%)
Sep 12, 2016 10.15 10.38 10.02 10.27 15,348,096 +0.01(+0.10%)
Sep 09, 2016 10.35 10.49 10.15 10.26 15,072,135 -0.34(-3.21%)
Sep 08, 2016 10.37 10.75 10.12 10.60 19,461,840 +0.40(+3.92%)
Sep 07, 2016 10.00 10.38 9.960 10.20 14,656,118 +0.25(+2.51%)
Sep 06, 2016 9.870 9.970 9.650 9.950 7,825,336 +0.16(+1.63%)
Sep 02, 2016 9.610 9.790 9.790 9.790 10,046,100 +0.36(+3.82%)
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.