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 31, 2016 10.00 10.57 9.990 10.41 6,706,252 +0.47(+4.73%)
May 30, 2016 9.990 10.00 9.840 9.940 1,067,231 -0.02(-0.20%)
May 27, 2016 9.840 9.980 9.700 9.960 4,588,854 +0.03(+0.30%)
May 26, 2016 9.920 10.16 9.880 9.930 7,017,210 +0.11(+1.12%)
May 25, 2016 9.680 9.940 9.650 9.820 5,794,779 +0.26(+2.72%)
May 24, 2016 9.850 9.850 9.500 9.560 5,601,888 -0.15(-1.54%)
May 20, 2016 9.710 9.710 9.710 0 -0.19(-1.92%)
May 19, 2016 9.530 9.920 9.400 9.900 7,956,237 +0.16(+1.64%)
May 18, 2016 9.450 9.940 9.390 9.740 10,406,229 +0.19(+1.99%)
May 17, 2016 9.260 9.650 9.140 9.550 7,734,141 +0.37(+4.03%)
May 16, 2016 8.950 9.190 8.930 9.180 6,448,209 +0.49(+5.64%)
May 13, 2016 8.650 9.050 8.610 8.690 5,692,937 -0.08(-0.91%)
May 12, 2016 9.210 9.450 8.600 8.770 7,440,662 -0.20(-2.23%)
May 11, 2016 7.810 9.080 7.780 8.970 13,238,912 +1.06(+13.40%)
May 10, 2016 7.790 7.950 7.680 7.910 8,947,471 +0.18(+2.33%)
May 09, 2016 8.000 8.010 7.660 7.730 5,701,425 -0.33(-4.09%)
May 06, 2016 7.960 8.620 7.940 8.060 7,021,141 -0.05(-0.62%)
May 05, 2016 8.540 8.540 7.890 8.110 5,968,780 +0.00(+0.00%)
May 04, 2016 8.460 8.680 8.000 8.110 7,102,660 -0.22(-2.64%)
May 03, 2016 8.830 8.900 8.250 8.330 8,760,129 -0.97(-10.43%)
May 02, 2016 9.490 9.540 9.095 9.300 8,253,201 -0.30(-3.12%)
Apr 29, 2016 9.750 9.850 9.320 9.600 7,901,671 +0.02(+0.21%)
Apr 28, 2016 9.760 9.950 9.540 9.580 7,332,556 -0.27(-2.74%)
Apr 27, 2016 9.890 9.980 9.490 9.850 9,730,807 +0.20(+2.07%)
Apr 26, 2016 9.150 9.690 9.040 9.650 6,514,806 +0.62(+6.87%)
Apr 25, 2016 9.420 9.510 8.920 9.030 5,592,578 -0.43(-4.55%)
Apr 22, 2016 9.100 9.460 9.080 9.460 7,629,734 +0.43(+4.76%)
Apr 21, 2016 9.290 9.290 8.880 9.030 8,911,745 -0.07(-0.77%)
Apr 20, 2016 8.920 9.290 8.840 9.100 8,509,734 +0.13(+1.45%)
Apr 19, 2016 8.710 9.130 8.550 8.970 7,819,503 +0.42(+4.91%)
Apr 18, 2016 7.960 8.720 7.960 8.550 5,479,242 -0.02(-0.23%)
Apr 15, 2016 8.620 8.750 8.400 8.570 4,629,632 -0.26(-2.94%)
Apr 14, 2016 8.900 8.950 8.690 8.830 4,868,550 +0.04(+0.46%)
Apr 13, 2016 9.010 9.060 8.470 8.790 8,163,541 -0.05(-0.57%)
Apr 12, 2016 8.200 8.990 8.160 8.840 9,619,652 +0.75(+9.27%)
Apr 11, 2016 7.920 8.280 7.910 8.090 6,058,765 +0.28(+3.59%)
Apr 08, 2016 7.850 7.980 7.760 7.810 6,971,900 +0.10(+1.30%)
Apr 07, 2016 7.670 7.840 7.410 7.710 5,264,887 -0.04(-0.52%)
Apr 06, 2016 7.710 7.860 7.560 7.750 5,211,375 +0.20(+2.65%)
Apr 05, 2016 7.600 7.780 7.440 7.550 3,844,809 -0.15(-1.95%)
Apr 04, 2016 7.930 8.030 7.610 7.700 5,276,198 -0.19(-2.41%)
Apr 01, 2016 7.670 7.960 7.630 7.890 5,177,363 -0.03(-0.38%)
Mar 31, 2016 7.600 8.020 7.580 7.920 5,769,631 +0.25(+3.26%)
Mar 30, 2016 7.800 7.910 7.545 7.670 5,600,282 +0.02(+0.26%)
Mar 29, 2016 7.370 7.800 7.200 7.650 6,153,023 +0.01(+0.13%)
Mar 28, 2016 7.800 7.860 7.510 7.640 5,413,560 -0.21(-2.68%)
Mar 24, 2016 7.850 7.850 7.850 0 +0.19(+2.48%)
Mar 23, 2016 7.900 8.020 7.510 7.660 7,766,234 -0.31(-3.89%)
Mar 22, 2016 7.750 8.000 7.665 7.970 4,881,790 +0.17(+2.18%)
Mar 21, 2016 7.830 8.010 7.680 7.800 5,474,411 -0.09(-1.14%)
Mar 18, 2016 8.100 8.240 7.560 7.890 13,044,133 -0.13(-1.62%)
Mar 17, 2016 8.250 8.260 7.990 8.020 10,709,712 +0.08(+1.01%)
Mar 16, 2016 7.430 7.980 7.410 7.940 8,996,724 +0.66(+9.07%)
Mar 15, 2016 7.100 7.300 6.950 7.280 5,783,590 +0.00(+0.00%)
Mar 14, 2016 7.130 7.360 7.010 7.280 5,105,678 -0.16(-2.15%)
Mar 11, 2016 7.320 7.690 7.310 7.440 8,080,459 +0.35(+4.94%)
Mar 10, 2016 7.100 7.300 6.920 7.090 8,462,471 -0.13(-1.80%)
Mar 09, 2016 7.300 7.500 7.000 7.220 11,016,131 +0.23(+3.29%)
Mar 08, 2016 7.960 7.960 6.910 6.990 11,452,331 -1.08(-13.38%)
Mar 07, 2016 7.310 8.140 7.220 8.070 17,602,420 +0.77(+10.55%)
Mar 04, 2016 6.740 7.580 6.580 7.300 23,858,292 +0.71(+10.77%)
Mar 03, 2016 6.130 6.740 6.080 6.590 9,500,002 +0.45(+7.33%)
Mar 02, 2016 5.650 6.200 5.630 6.140 8,688,106 +0.39(+6.78%)
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.