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 (%)
May 31, 2017 9.810 9.880 9.650 9.720 11,018,105 -0.33(-3.28%)
May 30, 2017 10.52 10.57 9.980 10.05 17,018,772 -0.70(-6.51%)
May 26, 2017 10.68 10.86 10.56 10.75 11,952,826 +0.12(+1.13%)
May 25, 2017 10.86 11.19 10.46 10.63 12,713,754 -0.33(-3.01%)
May 24, 2017 11.08 11.15 10.66 10.96 21,865,734 -0.22(-1.97%)
May 23, 2017 11.36 11.36 11.13 11.18 4,527,467 -0.10(-0.89%)
May 22, 2017 11.50 11.52 11.20 11.28 4,421,916 -0.04(-0.35%)
May 19, 2017 10.89 11.44 10.89 11.32 6,903,041 +0.52(+4.81%)
May 18, 2017 10.76 10.99 10.66 10.80 10,685,720 -0.03(-0.28%)
May 17, 2017 11.04 11.18 10.82 10.83 14,014,638 -0.32(-2.87%)
May 16, 2017 11.40 11.47 11.07 11.15 9,727,023 -0.17(-1.50%)
May 15, 2017 11.68 11.74 11.25 11.32 7,008,097 +0.04(+0.35%)
May 12, 2017 11.38 11.44 11.24 11.28 4,186,134 -0.07(-0.62%)
May 11, 2017 11.44 11.49 11.23 11.35 7,751,274 +0.01(+0.09%)
May 10, 2017 11.11 11.54 11.03 11.34 14,925,773 +0.38(+3.47%)
May 09, 2017 11.06 11.08 10.71 10.96 10,361,669 -0.18(-1.62%)
May 08, 2017 10.95 11.15 10.81 11.14 5,175,162 +0.18(+1.64%)
May 05, 2017 10.47 10.98 10.35 10.96 7,146,103 +0.56(+5.38%)
May 04, 2017 10.73 10.76 10.29 10.40 9,298,212 -0.45(-4.15%)
May 03, 2017 10.57 10.94 10.52 10.85 8,619,710 +0.26(+2.46%)
May 02, 2017 10.94 10.99 10.48 10.59 20,702,308 -0.07(-0.66%)
May 01, 2017 10.70 10.75 10.53 10.66 8,973,789 -0.04(-0.37%)
Apr 28, 2017 10.76 11.00 10.64 10.70 14,009,154 +0.05(+0.47%)
Apr 27, 2017 10.69 10.74 10.20 10.65 16,356,611 -0.17(-1.57%)
Apr 26, 2017 10.84 11.19 10.82 10.82 6,966,896 -0.16(-1.46%)
Apr 25, 2017 10.79 11.02 10.69 10.98 8,357,403 +0.17(+1.57%)
Apr 24, 2017 10.91 11.02 10.73 10.81 8,272,908 -0.03(-0.28%)
Apr 21, 2017 10.72 10.86 10.56 10.84 22,619,100 +0.11(+1.03%)
Apr 20, 2017 11.10 11.22 10.72 10.73 14,914,631 -0.30(-2.72%)
Apr 19, 2017 11.48 11.54 11.01 11.03 8,132,168 -0.47(-4.09%)
Apr 18, 2017 11.56 11.80 11.41 11.50 5,668,613 -0.21(-1.79%)
Apr 17, 2017 11.58 11.72 11.51 11.71 6,461,465 +0.11(+0.95%)
Apr 13, 2017 11.84 11.97 11.54 11.60 9,801,739 -0.18(-1.53%)
Apr 12, 2017 12.04 12.22 11.72 11.78 14,280,386 -0.28(-2.32%)
Apr 11, 2017 12.00 12.07 11.86 12.06 12,035,270 +0.04(+0.33%)
Apr 10, 2017 11.72 12.11 11.71 12.02 9,793,665 +0.41(+3.53%)
Apr 07, 2017 11.89 11.92 11.58 11.61 7,867,915 -0.22(-1.86%)
Apr 06, 2017 11.78 12.00 11.72 11.83 8,848,013 +0.18(+1.55%)
Apr 05, 2017 12.11 12.25 11.64 11.65 17,856,488 -0.27(-2.27%)
Apr 04, 2017 11.66 11.94 11.52 11.92 8,669,104 +0.28(+2.41%)
Apr 03, 2017 11.60 11.73 11.40 11.64 6,261,775 -0.07(-0.60%)
Mar 31, 2017 11.52 11.84 11.38 11.71 12,478,110 +0.20(+1.74%)
Mar 30, 2017 12.01 12.01 11.49 11.51 11,702,819 -0.37(-3.11%)
Mar 29, 2017 11.12 11.91 11.12 11.88 27,240,336 +0.76(+6.83%)
Mar 28, 2017 10.64 11.18 10.56 11.12 13,994,168 +0.53(+5.00%)
Mar 27, 2017 10.36 10.62 10.22 10.59 6,270,598 +0.04(+0.38%)
Mar 24, 2017 10.68 10.68 10.45 10.55 7,973,513 -0.10(-0.94%)
Mar 23, 2017 10.55 10.69 10.44 10.65 7,604,210 +0.10(+0.95%)
Mar 22, 2017 10.45 10.61 10.30 10.55 8,980,041 -0.03(-0.28%)
Mar 21, 2017 10.87 10.96 10.55 10.58 6,527,369 -0.24(-2.22%)
Mar 20, 2017 10.57 10.85 10.56 10.82 6,761,635 +0.13(+1.22%)
Mar 17, 2017 10.86 10.98 10.68 10.69 8,281,889 -0.11(-1.02%)
Mar 16, 2017 11.06 11.14 10.71 10.80 18,922,668 -0.23(-2.09%)
Mar 15, 2017 10.65 11.08 10.53 11.03 17,048,328 +0.71(+6.88%)
Mar 14, 2017 10.43 10.43 10.10 10.32 13,514,474 -0.32(-3.01%)
Mar 13, 2017 10.42 10.70 10.37 10.64 13,481,549 +0.28(+2.70%)
Mar 10, 2017 10.67 10.78 10.31 10.36 11,002,995 -0.15(-1.43%)
Mar 09, 2017 10.42 10.66 10.07 10.51 28,056,314 -0.01(-0.10%)
Mar 08, 2017 11.13 11.19 10.50 10.52 25,080,624 -0.73(-6.49%)
Mar 07, 2017 11.46 11.47 11.09 11.25 8,663,005 -0.19(-1.66%)
Mar 06, 2017 11.42 11.54 11.32 11.44 8,541,537 +0.00(+0.00%)
Mar 03, 2017 11.38 11.66 11.34 11.44 8,575,443 +0.04(+0.35%)
Mar 02, 2017 11.34 11.51 11.30 11.40 8,398,858 -0.16(-1.38%)
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.