Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2019
4.250
4.250
3.810
3.930
67,895,928
-0.24(-5.76%)
Oct 30, 2019
4.350
4.380
4.150
4.170
21,801,088
-0.16(-3.70%)
Oct 29, 2019
4.140
4.380
4.110
4.330
19,725,204
+0.16(+3.84%)
Oct 28, 2019
4.300
4.370
4.120
4.170
17,664,876
-0.09(-2.11%)
Oct 25, 2019
4.120
4.268
4.070
4.260
17,564,100
+0.11(+2.65%)
Oct 24, 2019
4.140
4.200
4.050
4.150
19,578,856
+0.06(+1.47%)
Oct 23, 2019
4.040
4.170
3.980
4.090
25,306,220
+0.01(+0.25%)
Oct 22, 2019
4.060
4.150
3.960
4.080
20,112,526
+0.04(+0.99%)
Oct 21, 2019
4.070
4.100
3.990
4.040
17,411,478
-0.02(-0.49%)
Oct 18, 2019
4.250
4.280
4.060
4.060
15,670,300
-0.16(-3.79%)
Oct 17, 2019
4.270
4.310
4.200
4.220
13,883,072
-0.04(-0.94%)
Oct 16, 2019
4.270
4.420
4.250
4.260
12,020,754
-0.03(-0.70%)
Oct 15, 2019
4.290
4.395
4.150
4.290
21,090,572
+0.02(+0.47%)
Oct 14, 2019
4.390
4.390
4.190
4.270
11,904,717
-0.15(-3.39%)
Oct 11, 2019
4.350
4.440
4.330
4.420
15,674,600
+0.14(+3.27%)
Oct 10, 2019
4.200
4.330
4.170
4.280
21,306,798
+0.12(+2.88%)
Oct 09, 2019
4.270
4.310
4.140
4.160
21,352,300
-0.03(-0.72%)
Oct 08, 2019
4.450
4.470
4.190
4.190
24,217,654
-0.32(-7.10%)
Oct 07, 2019
4.410
4.530
4.320
4.510
20,703,724
+0.07(+1.58%)
Oct 04, 2019
4.480
4.510
4.320
4.440
18,908,000
-0.01(-0.22%)
Oct 03, 2019
4.220
4.450
4.180
4.450
24,396,684
+0.19(+4.46%)
Oct 02, 2019
4.420
4.440
4.260
4.260
26,555,262
-0.19(-4.27%)
Oct 01, 2019
4.600
4.660
4.380
4.450
36,337,428
-0.15(-3.26%)
Sep 30, 2019
4.590
4.620
4.470
4.600
23,159,708
-0.01(-0.22%)
Sep 27, 2019
4.540
4.650
4.530
4.610
18,949,600
-0.02(-0.43%)
Sep 26, 2019
4.660
4.660
4.570
4.630
18,023,028
-0.05(-1.07%)
Sep 25, 2019
4.630
4.780
4.610
4.680
15,783,577
-0.04(-0.85%)
Sep 24, 2019
5.030
5.030
4.690
4.720
18,840,004
-0.32(-6.35%)
Sep 23, 2019
4.890
5.060
4.850
5.040
20,357,114
+0.15(+3.07%)
Sep 20, 2019
4.950
4.990
4.845
4.890
13,564,900
-0.02(-0.41%)
Sep 19, 2019
5.120
5.130
4.910
4.910
14,317,973
-0.12(-2.39%)
Sep 18, 2019
5.090
5.195
4.950
5.030
27,745,332
-0.15(-2.90%)
Sep 17, 2019
5.530
5.550
5.160
5.180
38,035,176
-0.36(-6.50%)
Sep 16, 2019
5.280
5.750
5.120
5.540
78,860,600
+0.79(+16.63%)
Sep 13, 2019
4.720
4.820
4.670
4.750
15,347,900
+0.07(+1.50%)
Sep 12, 2019
4.610
4.770
4.550
4.680
18,910,768
-0.06(-1.27%)
Sep 11, 2019
4.750
4.870
4.650
4.740
24,608,660
+0.04(+0.85%)
Sep 10, 2019
4.790
4.850
4.670
4.700
22,933,628
-0.02(-0.42%)
Sep 09, 2019
4.610
4.820
4.560
4.720
24,411,212
+0.19(+4.19%)
Sep 06, 2019
4.550
4.570
4.480
4.530
15,108,900
-0.06(-1.31%)
Sep 05, 2019
4.500
4.640
4.455
4.590
23,235,140
+0.14(+3.15%)
Sep 04, 2019
4.470
4.505
4.410
4.450
16,338,280
+0.08(+1.83%)
Sep 03, 2019
4.330
4.380
4.270
4.370
20,776,372
-0.07(-1.58%)
Aug 30, 2019
4.490
4.510
4.370
4.440
21,615,000
-0.05(-1.11%)
Aug 29, 2019
4.390
4.510
4.320
4.490
26,078,340
+0.17(+3.94%)
Aug 28, 2019
4.360
4.440
4.290
4.320
31,352,494
+0.01(+0.23%)
Aug 27, 2019
4.240
4.320
4.210
4.310
27,068,828
+0.08(+1.89%)
Aug 26, 2019
4.260
4.290
4.170
4.230
22,520,912
+0.09(+2.17%)
Aug 23, 2019
4.170
4.220
4.045
4.140
25,312,000
-0.13(-3.04%)
Aug 22, 2019
4.370
4.430
4.260
4.270
18,006,048
-0.06(-1.39%)
Aug 21, 2019
4.450
4.520
4.310
4.330
14,076,020
-0.07(-1.59%)
Aug 20, 2019
4.390
4.420
4.260
4.400
15,380,019
-0.02(-0.45%)
Aug 19, 2019
4.290
4.430
4.250
4.420
21,920,444
+0.20(+4.74%)
Aug 16, 2019
4.140
4.220
4.125
4.220
25,091,398
+0.08(+1.93%)
Aug 15, 2019
4.170
4.170
4.000
4.140
37,632,944
-0.08(-1.90%)
Aug 14, 2019
4.330
4.390
4.120
4.220
30,498,848
-0.21(-4.74%)
Aug 13, 2019
4.320
4.550
4.270
4.430
41,843,028
+0.07(+1.61%)
Aug 12, 2019
4.300
4.390
3.920
4.360
24,224,360
+0.05(+1.16%)
Aug 09, 2019
4.280
4.360
4.225
4.310
14,732,900
+0.08(+1.89%)
Aug 08, 2019
4.260
4.330
4.150
4.230
28,713,706
+0.06(+1.44%)
Aug 07, 2019
4.010
4.240
3.930
4.170
28,543,462
+0.07(+1.71%)
Aug 06, 2019
4.300
4.380
4.050
4.100
28,182,416
-0.15(-3.53%)
Aug 05, 2019
4.270
4.310
4.110
4.250
18,057,136
-0.15(-3.41%)
Aug 02, 2019
4.500
4.560
4.260
4.400
28,081,000
-0.08(-1.79%)
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
.