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 (%)
Nov 30, 2017
11.57
12.01
11.57
11.84
6,982,138
+0.32(+2.78%)
Nov 29, 2017
11.41
11.58
11.33
11.52
6,860,823
+0.09(+0.79%)
Nov 28, 2017
11.36
11.50
11.31
11.43
3,704,278
+0.03(+0.26%)
Nov 27, 2017
11.84
11.36
11.40
6,502,828
-0.44(-3.72%)
Nov 24, 2017
11.87
11.94
11.78
11.84
2,920,163
+0.09(+0.77%)
Nov 22, 2017
11.82
11.96
11.71
11.75
4,975,205
+0.11(+0.95%)
Nov 21, 2017
11.68
11.75
11.54
11.64
6,995,862
+0.01(+0.09%)
Nov 20, 2017
11.73
11.73
11.50
11.63
4,197,648
-0.22(-1.86%)
Nov 17, 2017
11.85
11.96
11.77
11.85
7,443,066
+0.16(+1.37%)
Nov 16, 2017
11.74
11.80
11.57
11.69
5,568,454
-0.05(-0.43%)
Nov 15, 2017
11.69
11.84
11.49
11.74
8,609,111
-0.15(-1.26%)
Nov 14, 2017
12.16
12.20
11.76
11.89
10,307,139
-0.37(-3.02%)
Nov 13, 2017
12.47
12.64
12.23
12.26
5,895,542
-0.39(-3.08%)
Nov 10, 2017
12.59
12.77
12.43
12.65
6,896,625
-0.04(-0.32%)
Nov 09, 2017
12.53
12.79
12.49
12.69
9,632,151
+0.09(+0.71%)
Nov 08, 2017
12.30
12.82
12.26
12.60
14,653,854
-0.15(-1.18%)
Nov 07, 2017
12.91
12.97
12.56
12.75
13,378,648
-0.16(-1.24%)
Nov 06, 2017
12.40
12.98
12.40
12.91
12,379,872
+0.58(+4.70%)
Nov 03, 2017
12.14
12.40
12.01
12.33
7,208,268
+0.28(+2.32%)
Nov 02, 2017
12.13
12.33
11.94
12.05
9,054,783
-0.08(-0.66%)
Nov 01, 2017
11.89
12.31
11.88
12.13
13,744,593
+0.43(+3.68%)
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%)
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
.