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 29, 2016 7.710 8.050 7.690 8.050 7,951,095 +0.29(+3.74%)
Jul 28, 2016 7.670 7.860 7.620 7.760 11,638,595 +0.12(+1.57%)
Jul 27, 2016 8.080 8.200 7.500 7.640 17,802,244 -0.41(-5.09%)
Jul 26, 2016 7.710 8.060 7.680 8.050 13,944,560 +0.32(+4.14%)
Jul 25, 2016 8.050 8.100 7.700 7.730 11,844,584 -0.51(-6.19%)
Jul 22, 2016 8.380 8.390 8.060 8.240 11,366,564 -0.05(-0.60%)
Jul 21, 2016 8.120 8.780 8.060 8.290 29,305,700 +0.32(+4.02%)
Jul 20, 2016 7.620 8.050 7.450 7.970 18,437,116 +0.22(+2.84%)
Jul 19, 2016 7.880 7.890 7.720 7.750 6,014,981 -0.16(-2.02%)
Jul 18, 2016 7.921 7.940 7.750 7.910 6,480,437 -0.09(-1.12%)
Jul 15, 2016 8.030 8.150 7.930 8.000 10,608,904 +0.02(+0.25%)
Jul 14, 2016 7.990 8.050 7.880 7.980 8,058,654 +0.17(+2.18%)
Jul 13, 2016 8.070 8.160 7.720 7.810 12,225,168 -0.28(-3.46%)
Jul 12, 2016 7.830 8.220 7.810 8.090 17,225,428 +0.47(+6.17%)
Jul 11, 2016 7.750 7.800 7.585 7.620 5,526,341 -0.02(-0.26%)
Jul 08, 2016 7.590 7.775 7.430 7.640 8,309,763 +0.21(+2.83%)
Jul 07, 2016 7.830 8.000 7.340 7.430 12,289,208 -0.23(-3.00%)
Jul 06, 2016 7.540 7.680 7.390 7.660 6,995,926 +0.05(+0.66%)
Jul 05, 2016 7.760 7.840 7.420 7.610 11,031,797 -0.43(-5.35%)
Jul 01, 2016 7.820 8.040 8.040 8.040 7,650,300 +0.25(+3.21%)
Jun 30, 2016 8.050 8.060 7.720 7.790 12,132,043 -0.31(-3.83%)
Jun 29, 2016 7.850 8.190 7.780 8.100 11,407,605 +0.38(+4.92%)
Jun 28, 2016 7.680 7.780 7.600 7.720 10,424,274 +0.39(+5.32%)
Jun 27, 2016 7.670 7.730 7.215 7.330 11,290,671 -0.48(-6.15%)
Jun 24, 2016 7.600 7.960 7.600 7.810 14,157,411 -0.51(-6.13%)
Jun 23, 2016 8.230 8.320 8.090 8.320 11,697,056 +0.18(+2.21%)
Jun 22, 2016 8.490 8.530 8.070 8.140 12,936,887 -0.28(-3.33%)
Jun 21, 2016 8.230 8.475 8.170 8.420 8,774,043 +0.09(+1.08%)
Jun 20, 2016 8.420 8.450 8.165 8.330 11,865,158 +0.15(+1.83%)
Jun 17, 2016 7.980 8.200 7.920 8.180 18,015,148 +0.38(+4.87%)
Jun 16, 2016 7.760 7.840 7.460 7.800 13,359,885 -0.16(-2.01%)
Jun 15, 2016 7.950 8.170 7.780 7.960 14,872,260 -0.12(-1.49%)
Jun 14, 2016 7.930 8.200 7.870 8.080 9,679,204 +0.08(+1.00%)
Jun 13, 2016 7.830 8.320 7.770 8.000 16,110,501 -0.05(-0.62%)
Jun 10, 2016 8.500 8.620 8.030 8.050 11,739,902 -0.63(-7.26%)
Jun 09, 2016 8.610 8.890 8.540 8.680 15,106,492 -0.16(-1.81%)
Jun 08, 2016 8.930 9.040 8.710 8.840 15,121,671 +0.19(+2.20%)
Jun 07, 2016 8.480 8.680 8.430 8.650 10,987,583 +0.27(+3.22%)
Jun 06, 2016 8.230 8.410 8.170 8.380 9,619,619 +0.31(+3.84%)
Jun 03, 2016 8.170 8.210 7.940 8.070 10,997,726 +0.01(+0.12%)
Jun 02, 2016 7.800 8.070 7.730 8.060 15,675,358 +0.11(+1.38%)
Jun 01, 2016 7.800 8.070 7.685 7.950 19,363,184 -0.01(-0.13%)
May 31, 2016 7.670 8.090 7.630 7.960 14,349,253 +0.32(+4.19%)
May 27, 2016 7.550 7.640 7.640 7.640 26,851,700 -0.02(-0.26%)
May 26, 2016 7.670 7.850 7.610 7.660 17,657,418 +0.12(+1.59%)
May 25, 2016 7.370 7.630 7.360 7.540 18,909,148 +0.28(+3.86%)
May 24, 2016 7.460 7.520 7.220 7.260 17,883,308 -0.06(-0.82%)
May 23, 2016 7.280 7.475 7.080 7.320 11,688,926 -0.10(-1.35%)
May 20, 2016 7.580 7.710 7.380 7.420 13,170,373 -0.12(-1.59%)
May 19, 2016 7.270 7.590 7.160 7.540 15,049,163 +0.07(+0.94%)
May 18, 2016 7.290 7.700 7.250 7.470 28,042,398 +0.08(+1.08%)
May 17, 2016 7.150 7.500 7.060 7.390 16,759,316 +0.28(+3.94%)
May 16, 2016 6.920 7.140 6.920 7.110 13,327,280 +0.39(+5.80%)
May 13, 2016 6.710 6.990 6.670 6.720 12,464,149 -0.11(-1.61%)
May 12, 2016 7.200 7.390 6.690 6.830 12,039,907 -0.17(-2.43%)
May 11, 2016 6.050 7.075 6.040 7.000 44,201,240 +0.88(+14.38%)
May 10, 2016 6.020 6.160 5.930 6.120 15,751,273 +0.16(+2.68%)
May 09, 2016 6.160 6.180 5.890 5.960 13,378,693 -0.27(-4.33%)
May 06, 2016 6.190 6.680 6.150 6.230 17,232,568 -0.06(-0.95%)
May 05, 2016 6.530 6.660 6.120 6.290 17,014,528 +0.00(+0.00%)
May 04, 2016 6.620 6.790 6.210 6.290 12,359,820 -0.26(-3.97%)
May 03, 2016 7.020 7.060 6.480 6.550 19,936,756 -0.88(-11.84%)
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.