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 (%)
Apr 30, 2015 14.22 14.39 13.94 14.21 8,950,686 +0.01(+0.07%)
Apr 29, 2015 14.00 14.33 13.94 14.20 8,648,376 +0.18(+1.28%)
Apr 28, 2015 13.98 14.26 13.91 14.02 8,461,716 +0.07(+0.50%)
Apr 27, 2015 14.09 14.23 13.95 13.95 8,077,729 -0.05(-0.36%)
Apr 24, 2015 14.09 14.25 13.77 14.00 6,874,184 -0.04(-0.28%)
Apr 23, 2015 13.93 14.18 13.90 14.04 8,590,925 +0.16(+1.15%)
Apr 22, 2015 13.63 13.97 13.59 13.88 11,881,520 +0.30(+2.21%)
Apr 21, 2015 13.90 13.94 13.28 13.58 13,311,289 +0.06(+0.44%)
Apr 20, 2015 13.00 13.86 13.00 13.52 14,661,325 +0.47(+3.60%)
Apr 17, 2015 12.89 13.13 12.77 13.05 9,282,790 +0.07(+0.54%)
Apr 16, 2015 12.76 13.38 12.57 12.98 11,261,216 +0.26(+2.04%)
Apr 15, 2015 12.13 12.91 12.07 12.72 11,374,095 +0.80(+6.71%)
Apr 14, 2015 11.66 12.02 11.66 11.92 5,278,704 +0.37(+3.20%)
Apr 13, 2015 11.79 11.85 11.54 11.55 3,895,368 -0.03(-0.26%)
Apr 10, 2015 11.62 11.78 11.52 11.58 3,663,025 +0.00(+0.00%)
Apr 09, 2015 11.62 11.90 11.57 11.58 5,516,948 -0.01(-0.09%)
Apr 08, 2015 12.05 12.16 11.58 11.59 6,660,353 -0.46(-3.82%)
Apr 07, 2015 11.63 12.32 11.61 12.05 11,241,658 +0.41(+3.52%)
Apr 06, 2015 11.58 11.77 11.42 11.64 6,583,683 +0.17(+1.48%)
Apr 02, 2015 11.18 11.47 11.47 11.47 7,338,100 +0.17(+1.50%)
Apr 01, 2015 11.20 11.44 11.10 11.30 7,609,048 +0.15(+1.35%)
Mar 31, 2015 10.86 11.25 10.79 11.15 6,807,648 +0.20(+1.83%)
Mar 30, 2015 10.98 11.06 10.85 10.95 5,368,955 +0.02(+0.18%)
Mar 27, 2015 11.24 11.24 10.90 10.93 6,094,389 -0.32(-2.84%)
Mar 26, 2015 11.55 11.61 11.23 11.25 8,341,643 -0.06(-0.53%)
Mar 25, 2015 11.36 11.48 11.14 11.31 6,718,941 +0.02(+0.18%)
Mar 24, 2015 11.21 11.30 11.11 11.29 6,314,351 +0.12(+1.07%)
Mar 23, 2015 11.11 11.30 11.06 11.17 7,279,202 +0.07(+0.63%)
Mar 20, 2015 11.26 11.31 11.00 11.10 8,532,591 +0.28(+2.59%)
Mar 19, 2015 11.06 11.27 10.76 10.82 8,542,440 -0.58(-5.09%)
Mar 18, 2015 10.88 11.49 10.78 11.40 7,028,673 +0.50(+4.59%)
Mar 17, 2015 10.91 11.01 10.71 10.90 7,514,514 -0.06(-0.55%)
Mar 16, 2015 10.65 10.98 10.63 10.96 8,580,588 +0.16(+1.48%)
Mar 13, 2015 10.86 10.86 10.53 10.80 8,762,136 -0.13(-1.19%)
Mar 12, 2015 11.31 11.35 10.93 10.93 5,965,766 -0.27(-2.41%)
Mar 11, 2015 11.10 11.23 11.03 11.20 9,104,072 +0.13(+1.17%)
Mar 10, 2015 11.30 11.34 11.07 11.07 7,798,787 -0.36(-3.15%)
Mar 09, 2015 11.59 11.78 11.43 11.43 8,676,040 -0.20(-1.72%)
Mar 06, 2015 11.71 11.81 11.59 11.63 10,445,591 -0.16(-1.36%)
Mar 05, 2015 11.76 11.85 11.63 11.79 36,128,168 -0.48(-3.91%)
Mar 04, 2015 12.53 12.55 12.12 12.27 6,578,827 -0.28(-2.23%)
Mar 03, 2015 12.80 12.94 12.51 12.55 8,202,107 -0.16(-1.26%)
Mar 02, 2015 13.05 13.02 12.67 12.71 5,007,050 -0.34(-2.61%)
Feb 27, 2015 13.13 13.25 13.00 13.05 5,382,567 -0.03(-0.23%)
Feb 26, 2015 13.04 13.23 12.86 13.08 8,580,562 -0.20(-1.51%)
Feb 25, 2015 12.92 13.70 12.87 13.28 13,301,356 +0.26(+2.00%)
Feb 24, 2015 13.26 13.40 12.96 13.02 8,342,657 -0.16(-1.21%)
Feb 23, 2015 13.15 13.42 13.00 13.18 5,751,349 -0.22(-1.64%)
Feb 20, 2015 13.62 13.82 13.37 13.40 7,065,564 -0.22(-1.62%)
Feb 19, 2015 13.43 13.87 13.24 13.62 7,444,030 -0.21(-1.52%)
Feb 18, 2015 13.89 14.01 13.72 13.83 9,581,192 -0.24(-1.71%)
Feb 17, 2015 13.97 14.18 13.73 14.07 5,331,033 +0.00(+0.00%)
Feb 13, 2015 14.02 14.07 14.07 14.07 5,171,400 +0.37(+2.70%)
Feb 12, 2015 13.64 13.77 13.48 13.70 8,869,172 +0.36(+2.70%)
Feb 11, 2015 13.32 13.51 13.08 13.34 6,850,288 -0.20(-1.48%)
Feb 10, 2015 13.86 13.86 13.26 13.54 5,094,993 -0.37(-2.66%)
Feb 09, 2015 13.82 14.13 13.76 13.91 6,448,876 +0.23(+1.68%)
Feb 06, 2015 13.94 14.08 13.62 13.68 7,123,060 -0.12(-0.87%)
Feb 05, 2015 13.94 14.21 13.75 13.80 9,215,291 -0.02(-0.14%)
Feb 04, 2015 13.82 13.96 13.31 13.82 11,037,153 -0.37(-2.61%)
Feb 03, 2015 13.25 14.36 13.25 14.19 14,208,111 +1.18(+9.07%)
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.