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 (%)
Dec 29, 2017
13.33
13.33
13.33
0
+0.01(+0.08%)
Dec 28, 2017
13.19
13.37
13.18
13.32
6,391,590
+0.19(+1.45%)
Dec 27, 2017
13.06
13.21
13.01
13.13
6,659,929
+0.02(+0.15%)
Dec 26, 2017
12.69
13.17
12.63
13.11
4,171,493
+0.51(+4.05%)
Dec 22, 2017
12.46
12.78
12.36
12.60
4,429,042
+0.06(+0.48%)
Dec 21, 2017
12.06
12.57
11.94
12.54
9,971,991
+0.48(+3.98%)
Dec 20, 2017
11.35
12.11
11.17
12.06
13,299,225
+0.87(+7.77%)
Dec 19, 2017
11.20
11.29
11.05
11.19
9,991,428
-0.02(-0.18%)
Dec 18, 2017
11.20
11.49
11.16
11.21
8,699,339
+0.10(+0.90%)
Dec 15, 2017
11.79
11.81
11.02
11.11
10,064,833
-0.51(-4.39%)
Dec 14, 2017
11.63
11.84
11.61
11.62
3,625,783
-0.09(-0.77%)
Dec 13, 2017
11.84
11.89
11.66
11.71
3,284,590
-0.04(-0.34%)
Dec 12, 2017
11.81
11.87
11.64
11.75
4,391,602
-0.01(-0.09%)
Dec 11, 2017
11.86
11.92
11.72
11.76
5,653,112
-0.03(-0.25%)
Dec 08, 2017
11.82
11.97
11.74
11.79
7,348,920
+0.11(+0.94%)
Dec 07, 2017
11.53
11.74
11.50
11.68
6,239,096
+0.19(+1.65%)
Dec 06, 2017
11.95
12.01
11.46
11.49
7,428,057
-0.56(-4.65%)
Dec 05, 2017
11.85
12.18
11.84
12.05
7,231,176
+0.15(+1.26%)
Dec 04, 2017
12.01
12.19
11.81
11.90
7,092,168
-0.21(-1.73%)
Dec 01, 2017
12.11
12.48
12.00
12.11
9,550,466
+0.27(+2.28%)
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%)
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
.