Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EnCana Corporation (TSX: 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 (%)
Dec 30, 2016 15.76 15.76 15.76 0 -0.22(-1.38%)
Dec 29, 2016 16.37 16.41 15.94 15.98 2,586,322 -0.40(-2.44%)
Dec 28, 2016 16.36 16.68 16.26 16.38 3,744,016 +0.02(+0.12%)
Dec 23, 2016 16.36 16.36 16.36 0 -0.11(-0.67%)
Dec 22, 2016 16.55 16.79 16.43 16.47 3,409,097 -0.03(-0.18%)
Dec 21, 2016 16.89 16.89 16.37 16.50 2,625,948 -0.20(-1.20%)
Dec 20, 2016 16.72 16.94 16.65 16.70 2,936,007 +0.05(+0.30%)
Dec 19, 2016 16.37 16.73 16.22 16.65 3,608,436 +0.33(+2.02%)
Dec 16, 2016 16.56 16.56 16.26 16.32 11,322,233 -0.03(-0.18%)
Dec 15, 2016 16.17 16.66 15.92 16.35 5,104,849 +0.08(+0.49%)
Dec 14, 2016 16.75 16.80 16.16 16.27 5,635,485 -0.63(-3.73%)
Dec 13, 2016 17.03 17.16 16.57 16.90 4,019,006 +0.01(+0.06%)
Dec 12, 2016 17.70 17.70 16.85 16.89 6,086,365 -0.09(-0.53%)
Dec 09, 2016 17.10 17.14 16.88 16.98 4,258,568 +0.08(+0.47%)
Dec 08, 2016 16.60 17.00 16.42 16.90 5,247,074 +0.46(+2.80%)
Dec 07, 2016 16.61 16.80 16.38 16.44 5,626,562 -0.30(-1.79%)
Dec 06, 2016 16.74 16.90 16.26 16.74 3,725,709 -0.23(-1.36%)
Dec 05, 2016 17.08 17.50 16.95 16.97 6,725,750 +0.12(+0.71%)
Dec 02, 2016 16.87 17.20 16.79 16.85 6,144,064 -0.14(-0.82%)
Dec 01, 2016 17.37 17.47 16.81 16.99 8,883,733 +0.12(+0.71%)
Nov 30, 2016 16.57 17.15 16.24 16.87 9,684,250 +1.66(+10.91%)
Nov 29, 2016 15.30 15.42 15.06 15.21 5,002,712 -0.50(-3.18%)
Nov 28, 2016 16.49 16.54 15.69 15.71 4,252,147 -0.64(-3.91%)
Nov 25, 2016 16.50 16.55 16.25 16.35 3,179,097 -0.28(-1.68%)
Nov 24, 2016 16.67 16.90 16.58 16.63 1,346,385 -0.07(-0.42%)
Nov 23, 2016 16.21 16.91 16.21 16.70 6,110,589 +0.32(+1.95%)
Nov 22, 2016 16.46 16.54 15.98 16.38 5,206,309 +0.01(+0.06%)
Nov 21, 2016 16.35 16.57 16.21 16.37 6,762,350 +0.59(+3.74%)
Nov 18, 2016 15.41 15.86 15.37 15.78 6,419,544 +0.47(+3.07%)
Nov 17, 2016 15.35 15.49 15.07 15.31 6,890,058 +0.20(+1.32%)
Nov 16, 2016 14.92 15.29 14.78 15.11 6,858,966 +0.14(+0.94%)
Nov 15, 2016 14.51 15.25 14.51 14.97 8,021,312 +0.75(+5.27%)
Nov 14, 2016 13.77 14.23 13.74 14.22 5,307,057 +0.34(+2.45%)
Nov 11, 2016 14.13 14.15 13.57 13.88 4,646,476 -0.44(-3.07%)
Nov 10, 2016 14.20 14.48 14.06 14.32 4,706,950 +0.11(+0.77%)
Nov 09, 2016 13.65 14.42 13.64 14.21 6,396,914 +0.48(+3.50%)
Nov 08, 2016 13.55 13.95 13.35 13.73 5,484,836 +0.09(+0.66%)
Nov 07, 2016 13.51 13.76 13.39 13.64 4,878,032 +0.48(+3.65%)
Nov 04, 2016 13.24 13.67 12.92 13.16 8,044,349 -0.03(-0.23%)
Nov 03, 2016 13.00 13.66 13.00 13.19 8,213,265 +0.70(+5.60%)
Nov 02, 2016 12.49 12.55 12.03 12.49 8,331,164 -0.24(-1.89%)
Nov 01, 2016 12.94 13.07 12.36 12.73 5,756,165 -0.06(-0.47%)
Oct 31, 2016 13.35 13.42 12.66 12.79 5,142,585 -0.62(-4.62%)
Oct 28, 2016 13.75 13.79 13.32 13.41 4,253,115 -0.37(-2.69%)
Oct 27, 2016 13.97 14.00 13.78 13.78 4,165,585 +0.01(+0.07%)
Oct 26, 2016 13.66 13.94 13.40 13.77 6,858,847 -0.11(-0.79%)
Oct 25, 2016 14.39 14.60 13.85 13.88 6,097,371 -0.57(-3.94%)
Oct 24, 2016 14.70 14.85 14.11 14.45 6,476,562 -0.30(-2.03%)
Oct 21, 2016 14.90 15.19 14.74 14.75 5,400,220 -0.20(-1.34%)
Oct 20, 2016 14.88 15.14 14.85 14.95 4,610,196 -0.11(-0.73%)
Oct 19, 2016 14.75 15.37 14.67 15.06 5,169,883 +0.45(+3.08%)
Oct 18, 2016 14.60 14.65 14.36 14.61 4,972,635 +0.23(+1.60%)
Oct 17, 2016 14.61 14.65 14.31 14.38 3,063,563 -0.23(-1.57%)
Oct 14, 2016 14.78 14.96 14.53 14.61 4,239,226 -0.14(-0.95%)
Oct 13, 2016 14.49 14.79 14.34 14.75 4,862,633 +0.18(+1.24%)
Oct 12, 2016 14.57 14.71 14.43 14.57 4,502,515 -0.12(-0.82%)
Oct 11, 2016 14.69 14.74 14.45 14.69 5,054,697 +0.25(+1.73%)
Oct 07, 2016 14.44 14.44 14.44 0 +0.33(+2.34%)
Oct 06, 2016 14.68 14.84 14.10 14.11 8,195,882 -0.31(-2.15%)
Oct 05, 2016 14.25 14.64 13.89 14.42 7,108,888 +0.52(+3.74%)
Oct 04, 2016 14.17 14.25 13.57 13.90 6,670,986 -0.10(-0.71%)
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.