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 (%)
May 30, 2014 25.29 25.42 25.02 25.25 1,878,132 +0.00(+0.00%)
May 29, 2014 25.11 25.41 24.85 25.25 2,667,247 +0.31(+1.24%)
May 28, 2014 24.71 24.95 24.46 24.94 1,497,562 +0.28(+1.14%)
May 27, 2014 25.03 25.04 24.54 24.66 1,627,297 -0.29(-1.16%)
May 26, 2014 24.91 25.15 24.88 24.95 266,518 +0.05(+0.20%)
May 23, 2014 25.23 25.25 24.82 24.90 1,038,789 -0.24(-0.95%)
May 22, 2014 25.40 25.59 24.99 25.14 1,396,328 -0.36(-1.41%)
May 21, 2014 24.99 25.50 24.87 25.50 1,927,189 +0.67(+2.70%)
May 20, 2014 25.06 25.14 24.69 24.83 1,818,101 +0.21(+0.85%)
May 16, 2014 24.62 24.62 24.62 0 -0.43(-1.72%)
May 15, 2014 24.75 25.10 24.32 25.05 2,046,462 +0.21(+0.85%)
May 14, 2014 25.26 25.55 24.79 24.84 3,245,051 -0.25(-1.00%)
May 13, 2014 26.00 26.00 24.66 25.09 6,788,408 +0.49(+1.99%)
May 12, 2014 24.43 24.70 24.38 24.60 2,153,781 +0.14(+0.57%)
May 09, 2014 24.83 24.99 24.37 24.46 2,365,390 -0.38(-1.53%)
May 08, 2014 25.77 25.77 24.83 24.84 2,926,714 -0.85(-3.31%)
May 07, 2014 25.38 26.08 25.35 25.69 5,519,040 +1.13(+4.60%)
May 06, 2014 24.80 24.97 24.44 24.56 2,254,833 -0.20(-0.81%)
May 05, 2014 25.06 25.13 24.67 24.76 1,909,097 -0.46(-1.82%)
May 02, 2014 25.12 25.45 25.00 25.22 1,287,732 +0.20(+0.80%)
May 01, 2014 25.44 25.47 24.93 25.02 1,585,913 -0.37(-1.46%)
Apr 30, 2014 25.70 25.70 25.25 25.39 1,290,965 -0.29(-1.13%)
Apr 29, 2014 25.15 26.16 25.15 25.68 3,684,978 +0.62(+2.47%)
Apr 28, 2014 25.16 25.46 24.86 25.06 2,174,639 +0.07(+0.28%)
Apr 25, 2014 25.25 25.41 24.89 24.99 2,551,175 -0.37(-1.46%)
Apr 24, 2014 25.54 25.74 25.32 25.36 3,876,311 -0.18(-0.70%)
Apr 23, 2014 25.50 25.79 25.40 25.54 1,080,355 +0.04(+0.16%)
Apr 22, 2014 25.47 25.75 25.28 25.50 1,442,879 -0.04(-0.16%)
Apr 21, 2014 25.71 25.82 25.41 25.54 1,133,712 -0.24(-0.93%)
Apr 17, 2014 25.78 25.78 25.78 0 +0.14(+0.55%)
Apr 16, 2014 24.97 25.64 24.66 25.64 2,662,381 +1.11(+4.53%)
Apr 15, 2014 24.92 25.36 24.46 24.53 2,631,606 -0.25(-1.01%)
Apr 14, 2014 24.81 24.99 24.71 24.78 1,748,902 +0.13(+0.53%)
Apr 11, 2014 24.45 24.81 24.42 24.65 1,917,355 +0.16(+0.65%)
Apr 10, 2014 24.38 24.88 24.31 24.49 1,951,310 +0.04(+0.16%)
Apr 09, 2014 24.66 24.85 24.30 24.45 2,579,713 -0.33(-1.33%)
Apr 08, 2014 23.76 24.82 23.70 24.78 2,970,512 +0.89(+3.73%)
Apr 07, 2014 24.11 24.41 23.86 23.89 2,187,711 -0.35(-1.44%)
Apr 04, 2014 24.32 24.34 24.00 24.24 2,042,597 -0.12(-0.49%)
Apr 03, 2014 23.51 24.47 23.21 24.36 3,869,635 +0.71(+3.00%)
Apr 02, 2014 23.45 23.70 23.44 23.65 1,392,466 +0.14(+0.60%)
Apr 01, 2014 23.53 23.79 23.36 23.51 1,379,745 -0.10(-0.42%)
Mar 31, 2014 23.87 23.87 23.37 23.61 3,539,999 -0.09(-0.38%)
Mar 28, 2014 23.55 23.77 23.51 23.70 1,637,489 +0.25(+1.07%)
Mar 27, 2014 23.19 23.55 23.12 23.45 3,514,471 +0.30(+1.30%)
Mar 26, 2014 23.05 23.30 23.00 23.15 3,518,371 +0.14(+0.61%)
Mar 25, 2014 22.92 23.03 22.73 23.01 1,765,501 +0.08(+0.35%)
Mar 24, 2014 22.69 23.03 22.51 22.93 2,444,978 +0.25(+1.10%)
Mar 21, 2014 22.66 22.93 22.64 22.68 3,497,958 -0.15(-0.66%)
Mar 20, 2014 22.66 22.83 22.54 22.83 1,785,450 +0.12(+0.53%)
Mar 19, 2014 22.83 22.85 22.50 22.71 1,830,453 -0.19(-0.83%)
Mar 18, 2014 22.46 22.97 22.34 22.90 1,674,244 +0.36(+1.60%)
Mar 17, 2014 22.56 22.85 22.33 22.54 1,602,928 +0.08(+0.36%)
Mar 14, 2014 22.20 22.50 22.04 22.46 1,424,261 +0.25(+1.13%)
Mar 13, 2014 22.05 22.38 21.96 22.21 2,822,838 +0.08(+0.36%)
Mar 12, 2014 22.01 22.28 21.90 22.13 1,600,689 -0.20(-0.90%)
Mar 11, 2014 22.59 22.79 22.33 22.33 2,874,664 -0.40(-1.76%)
Mar 10, 2014 22.26 22.78 22.26 22.73 2,584,189 +0.47(+2.11%)
Mar 07, 2014 21.98 22.35 21.88 22.26 1,684,741 +0.44(+2.02%)
Mar 06, 2014 21.60 21.96 21.37 21.82 1,846,341 +0.21(+0.97%)
Mar 05, 2014 21.57 21.89 21.53 21.61 2,003,937 -0.09(-0.41%)
Mar 04, 2014 21.45 21.70 21.29 21.70 1,934,415 +0.25(+1.17%)
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.