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, 2017
11.21
11.78
11.17
11.70
14,736,496
+0.42(+3.72%)
Oct 30, 2017
11.30
11.42
11.20
11.28
33,072,584
+0.04(+0.36%)
Oct 27, 2017
10.63
11.25
10.55
11.24
12,793,888
+0.54(+5.05%)
Oct 26, 2017
10.56
10.71
10.16
10.70
13,561,390
+0.10(+0.94%)
Oct 25, 2017
10.76
10.87
10.48
10.60
28,180,120
-0.19(-1.76%)
Oct 24, 2017
11.21
11.29
10.72
10.79
17,821,232
-0.36(-3.23%)
Oct 23, 2017
11.43
11.44
11.12
11.15
8,022,067
-0.23(-2.02%)
Oct 20, 2017
11.53
11.54
11.27
11.38
12,764,934
-0.14(-1.22%)
Oct 19, 2017
11.59
11.75
11.50
11.52
11,360,607
-0.27(-2.29%)
Oct 18, 2017
11.44
12.00
11.42
11.79
35,316,376
+0.37(+3.24%)
Oct 17, 2017
11.33
11.43
11.25
11.42
10,510,844
+0.10(+0.88%)
Oct 16, 2017
11.47
11.55
11.22
11.32
8,873,821
-0.09(-0.79%)
Oct 13, 2017
11.61
11.65
11.38
11.41
4,543,916
-0.02(-0.17%)
Oct 12, 2017
11.38
11.60
11.29
11.43
8,920,144
-0.11(-0.95%)
Oct 11, 2017
11.45
11.56
11.29
11.54
14,539,911
+0.17(+1.50%)
Oct 10, 2017
11.45
11.61
11.36
11.37
13,888,209
+0.05(+0.44%)
Oct 09, 2017
11.28
11.38
11.24
11.32
3,564,554
+0.09(+0.80%)
Oct 06, 2017
11.23
11.34
11.10
11.23
8,586,086
-0.23(-2.01%)
Oct 05, 2017
11.48
11.57
11.40
11.46
6,932,874
-0.01(-0.09%)
Oct 04, 2017
11.66
11.68
11.31
11.47
8,601,014
-0.15(-1.29%)
Oct 03, 2017
11.59
11.73
11.55
11.62
8,198,573
-0.02(-0.17%)
Oct 02, 2017
11.58
11.72
11.41
11.64
9,409,246
-0.14(-1.19%)
Sep 29, 2017
11.70
11.88
11.65
11.78
13,689,595
+0.02(+0.17%)
Sep 28, 2017
11.93
12.02
11.65
11.76
20,254,650
-0.04(-0.34%)
Sep 27, 2017
11.32
11.80
19,047,916
+0.23(+1.99%)
Sep 26, 2017
11.34
11.58
11.24
11.57
14,736,165
+0.14(+1.22%)
Sep 25, 2017
11.41
11.50
11.33
11.43
12,127,251
+0.18(+1.60%)
Sep 22, 2017
11.28
11.46
11.12
11.25
12,301,103
-0.05(-0.44%)
Sep 21, 2017
11.05
11.38
10.91
11.30
15,366,577
+0.19(+1.71%)
Sep 20, 2017
10.80
11.23
10.79
11.11
17,390,596
+0.42(+3.93%)
Sep 19, 2017
10.71
10.88
10.58
10.69
10,631,005
+0.02(+0.19%)
Sep 18, 2017
10.49
10.72
10.47
10.67
17,261,996
+0.23(+2.20%)
Sep 15, 2017
10.58
10.62
10.34
10.44
13,052,152
+0.00(+0.00%)
Sep 14, 2017
10.30
10.60
10.22
10.44
18,152,400
+0.25(+2.45%)
Sep 13, 2017
9.690
10.21
9.670
10.19
22,331,542
+0.56(+5.82%)
Sep 12, 2017
9.490
9.700
9.450
9.630
11,716,384
+0.15(+1.58%)
Sep 11, 2017
9.240
9.530
9.230
9.480
10,866,484
+0.26(+2.82%)
Sep 08, 2017
9.550
9.560
9.140
9.220
14,543,531
-0.37(-3.86%)
Sep 07, 2017
9.470
9.660
9.460
9.590
8,276,054
+0.08(+0.84%)
Sep 06, 2017
9.410
9.700
9.370
9.510
9,460,165
+0.18(+1.93%)
Sep 05, 2017
9.540
9.615
9.130
9.330
9,862,035
-0.09(-0.96%)
Sep 01, 2017
9.410
9.460
9.240
9.420
6,044,719
+0.09(+0.96%)
Aug 31, 2017
9.140
9.420
9.080
9.330
8,825,560
+0.30(+3.32%)
Aug 30, 2017
8.870
9.060
8.790
9.030
8,708,343
+0.08(+0.89%)
Aug 29, 2017
8.940
9.060
8.820
8.950
10,982,668
-0.08(-0.89%)
Aug 28, 2017
9.130
9.170
8.890
9.030
5,346,998
-0.12(-1.31%)
Aug 25, 2017
9.330
9.360
9.150
9.150
6,657,305
-0.14(-1.51%)
Aug 24, 2017
9.240
9.480
9.230
9.290
13,389,056
+0.04(+0.43%)
Aug 23, 2017
9.030
9.385
9.020
9.250
6,696,870
+0.16(+1.76%)
Aug 22, 2017
9.080
9.160
8.990
9.090
6,204,451
+0.11(+1.22%)
Aug 21, 2017
9.120
9.155
8.950
8.980
9,542,477
-0.19(-2.07%)
Aug 18, 2017
9.120
9.330
8.970
9.170
10,295,786
+0.11(+1.21%)
Aug 17, 2017
9.140
9.345
9.044
9.060
7,849,228
-0.13(-1.41%)
Aug 16, 2017
9.520
9.620
9.160
9.190
9,949,336
-0.28(-2.96%)
Aug 15, 2017
9.520
9.580
9.410
9.470
9,177,706
-0.06(-0.63%)
Aug 14, 2017
9.730
9.830
9.520
9.530
8,310,011
-0.16(-1.65%)
Aug 11, 2017
9.510
9.810
9.510
9.690
7,309,171
+0.13(+1.36%)
Aug 10, 2017
9.840
9.930
9.525
9.560
11,453,896
-0.22(-2.25%)
Aug 09, 2017
9.910
9.950
9.655
9.780
9,680,763
-0.11(-1.11%)
Aug 08, 2017
9.650
10.06
9.610
9.890
16,389,596
+0.16(+1.64%)
Aug 07, 2017
9.640
9.805
9.560
9.730
8,955,532
+0.00(+0.00%)
Aug 04, 2017
9.460
9.780
9.330
9.730
15,562,929
+0.35(+3.73%)
Aug 03, 2017
9.870
9.890
9.380
9.380
14,496,512
-0.43(-4.38%)
Aug 02, 2017
9.970
10.00
9.450
9.810
24,875,876
-0.21(-2.10%)
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
.