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 (%)
Feb 28, 2017 11.02 11.18 10.99 11.10 9,645,677 -0.08(-0.72%)
Feb 27, 2017 11.26 11.28 11.10 11.18 6,889,383 -0.01(-0.09%)
Feb 24, 2017 11.25 11.46 11.17 11.19 9,047,556 -0.20(-1.76%)
Feb 23, 2017 11.73 11.97 11.24 11.39 18,901,094 -0.08(-0.70%)
Feb 22, 2017 12.02 12.04 11.46 11.47 13,315,147 -0.71(-5.83%)
Feb 21, 2017 12.43 12.47 12.10 12.18 8,949,319 -0.17(-1.38%)
Feb 17, 2017 12.35 12.35 12.35 0 -0.08(-0.64%)
Feb 16, 2017 12.52 12.72 12.18 12.43 23,372,906 -0.34(-2.66%)
Feb 15, 2017 12.91 12.96 12.76 12.77 20,028,730 -0.09(-0.70%)
Feb 14, 2017 12.76 12.89 12.55 12.86 7,349,766 +0.20(+1.58%)
Feb 13, 2017 12.70 12.76 12.54 12.66 7,574,598 -0.14(-1.09%)
Feb 10, 2017 12.89 13.04 12.71 12.80 10,920,618 +0.20(+1.59%)
Feb 09, 2017 11.80 12.61 11.99 12.60 14,112,360 +0.80(+6.78%)
Feb 08, 2017 11.74 11.93 11.53 11.80 18,764,386 -0.05(-0.42%)
Feb 07, 2017 12.21 12.23 11.67 11.85 17,321,208 -0.45(-3.66%)
Feb 06, 2017 12.48 12.62 12.26 12.30 10,975,494 -0.24(-1.91%)
Feb 03, 2017 12.73 12.84 12.52 12.54 12,324,743 -0.19(-1.49%)
Feb 02, 2017 12.78 12.84 12.52 12.73 9,063,719 +0.02(+0.16%)
Feb 01, 2017 12.82 12.91 12.42 12.71 8,661,514 -0.05(-0.39%)
Jan 31, 2017 12.73 12.89 12.53 12.76 8,706,504 +0.09(+0.71%)
Jan 30, 2017 12.88 12.91 12.37 12.67 14,850,694 -0.33(-2.54%)
Jan 27, 2017 13.18 13.29 12.91 13.00 8,951,746 -0.43(-3.20%)
Jan 26, 2017 13.82 13.85 13.42 13.43 8,919,041 -0.31(-2.26%)
Jan 25, 2017 13.62 13.82 13.57 13.74 8,123,388 +0.19(+1.40%)
Jan 24, 2017 13.30 13.68 13.14 13.55 10,954,463 +0.47(+3.59%)
Jan 23, 2017 13.10 13.15 12.90 13.08 8,118,551 -0.14(-1.06%)
Jan 20, 2017 13.21 13.52 13.15 13.22 8,930,176 +0.15(+1.15%)
Jan 19, 2017 13.13 13.29 13.01 13.07 9,251,005 -0.03(-0.23%)
Jan 18, 2017 13.14 13.29 13.04 13.10 8,451,501 -0.25(-1.87%)
Jan 17, 2017 13.22 13.36 13.05 13.35 7,265,038 +0.30(+2.30%)
Jan 13, 2017 13.05 13.05 13.05 0 +0.01(+0.08%)
Jan 12, 2017 13.35 13.45 13.02 13.04 9,751,043 -0.02(-0.15%)
Jan 11, 2017 12.88 13.07 12.75 13.06 8,433,349 +0.27(+2.11%)
Jan 10, 2017 12.80 12.92 12.74 12.79 8,423,617 +0.08(+0.63%)
Jan 09, 2017 12.74 12.86 12.62 12.71 10,685,084 -0.24(-1.85%)
Jan 06, 2017 12.89 13.09 12.73 12.95 10,183,482 +0.15(+1.17%)
Jan 05, 2017 12.99 13.07 12.58 12.80 11,978,092 -0.15(-1.16%)
Jan 04, 2017 12.29 12.97 12.29 12.95 21,492,278 +1.01(+8.46%)
Jan 03, 2017 11.98 12.23 11.74 11.94 9,352,316 +0.20(+1.70%)
Dec 30, 2016 11.74 11.74 11.74 0 -0.09(-0.76%)
Dec 29, 2016 12.09 12.13 11.80 11.83 6,653,298 -0.27(-2.23%)
Dec 28, 2016 12.07 12.29 12.00 12.10 4,993,125 -0.04(-0.33%)
Dec 27, 2016 12.19 12.26 12.02 12.14 4,484,513 +0.04(+0.33%)
Dec 23, 2016 12.10 12.10 12.10 0 -0.11(-0.90%)
Dec 22, 2016 12.27 12.46 12.17 12.21 5,840,305 -0.09(-0.73%)
Dec 21, 2016 12.61 12.62 12.19 12.30 8,098,286 -0.21(-1.68%)
Dec 20, 2016 12.48 12.66 12.44 12.51 23,013,448 +0.09(+0.72%)
Dec 19, 2016 12.22 12.48 12.12 12.42 6,018,150 +0.23(+1.89%)
Dec 16, 2016 12.36 12.37 12.17 12.19 16,204,609 -0.05(-0.41%)
Dec 15, 2016 12.11 12.46 11.88 12.24 10,447,465 -0.01(-0.08%)
Dec 14, 2016 12.77 12.79 12.19 12.25 11,790,314 -0.63(-4.89%)
Dec 13, 2016 12.96 13.09 12.62 12.88 7,444,878 +0.03(+0.23%)
Dec 12, 2016 13.43 13.49 12.82 12.85 12,790,667 -0.03(-0.23%)
Dec 09, 2016 12.97 13.00 12.80 12.88 7,008,231 +0.07(+0.55%)
Dec 08, 2016 12.73 12.87 12.39 12.81 11,506,134 +0.39(+3.14%)
Dec 07, 2016 12.51 12.68 12.36 12.42 13,003,974 -0.19(-1.51%)
Dec 06, 2016 12.63 12.73 12.23 12.61 9,046,656 -0.16(-1.25%)
Dec 05, 2016 12.85 13.21 12.77 12.77 10,114,671 +0.08(+0.63%)
Dec 02, 2016 12.61 12.95 12.61 12.69 28,904,996 -0.06(-0.47%)
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.