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 31, 2019
4.570
4.780
4.540
4.690
13,062,700
+0.05(+1.08%)
Dec 30, 2019
4.640
4.730
4.600
4.640
11,041,522
+0.03(+0.65%)
Dec 27, 2019
4.670
4.700
4.600
4.610
11,169,300
-0.05(-1.07%)
Dec 26, 2019
4.600
4.730
4.570
4.660
11,760,962
+0.09(+1.97%)
Dec 24, 2019
4.520
4.610
4.520
4.570
7,538,800
+0.05(+1.11%)
Dec 23, 2019
4.330
4.520
4.320
4.520
13,811,470
+0.18(+4.15%)
Dec 20, 2019
4.480
4.510
4.310
4.340
19,519,000
-0.15(-3.34%)
Dec 19, 2019
4.500
4.550
4.440
4.490
12,726,756
+0.00(+0.00%)
Dec 18, 2019
4.450
4.580
4.440
4.490
26,285,148
-0.02(-0.44%)
Dec 17, 2019
4.420
4.540
4.380
4.510
25,138,502
+0.11(+2.50%)
Dec 16, 2019
4.310
4.540
4.310
4.400
28,296,322
+0.17(+4.02%)
Dec 13, 2019
4.230
4.400
4.200
4.230
25,964,300
+0.03(+0.71%)
Dec 12, 2019
4.040
4.250
4.020
4.200
24,783,198
+0.17(+4.22%)
Dec 11, 2019
4.040
4.080
3.970
4.030
16,285,969
+0.00(+0.00%)
Dec 10, 2019
4.110
4.160
4.010
4.030
15,374,845
-0.06(-1.47%)
Dec 09, 2019
3.990
4.140
3.980
4.090
13,536,731
+0.04(+0.99%)
Dec 06, 2019
3.930
4.070
3.860
4.050
27,572,800
+0.12(+3.05%)
Dec 05, 2019
4.080
4.120
3.930
3.930
15,218,622
-0.14(-3.44%)
Dec 04, 2019
3.920
4.090
3.900
4.070
23,234,012
+0.22(+5.71%)
Dec 03, 2019
3.840
3.950
3.770
3.850
21,350,436
-0.03(-0.77%)
Dec 02, 2019
3.990
4.040
3.880
3.880
17,684,348
-0.06(-1.52%)
Nov 29, 2019
3.960
3.990
3.900
3.940
7,979,900
-0.08(-1.99%)
Nov 27, 2019
4.000
4.040
3.930
4.020
12,429,300
+0.05(+1.26%)
Nov 26, 2019
4.130
4.130
3.940
3.970
16,814,640
-0.15(-3.64%)
Nov 25, 2019
4.050
4.140
3.960
4.120
14,286,849
+0.03(+0.73%)
Nov 22, 2019
4.190
4.260
4.070
4.090
10,937,300
-0.10(-2.39%)
Nov 21, 2019
4.100
4.240
4.040
4.190
14,746,797
+0.13(+3.20%)
Nov 20, 2019
3.960
4.230
3.910
4.060
18,601,436
+0.10(+2.53%)
Nov 19, 2019
4.120
4.120
3.930
3.960
21,141,716
-0.21(-5.04%)
Nov 18, 2019
4.320
4.320
4.120
4.170
18,712,586
-0.19(-4.36%)
Nov 15, 2019
4.360
4.465
4.330
4.360
15,839,300
+0.02(+0.46%)
Nov 14, 2019
4.460
4.500
4.320
4.340
12,884,936
-0.08(-1.81%)
Nov 13, 2019
4.470
4.520
4.410
4.420
16,947,524
-0.09(-2.00%)
Nov 12, 2019
4.630
4.670
4.500
4.510
14,716,767
-0.08(-1.74%)
Nov 11, 2019
4.690
4.740
4.590
4.590
13,467,462
-0.25(-5.17%)
Nov 08, 2019
4.630
4.855
4.530
4.840
21,414,098
+0.17(+3.64%)
Nov 07, 2019
4.760
4.830
4.650
4.670
20,177,592
+0.02(+0.43%)
Nov 06, 2019
4.790
4.930
4.610
4.650
25,773,496
-0.17(-3.53%)
Nov 05, 2019
4.520
4.840
4.520
4.820
46,472,828
+0.35(+7.83%)
Nov 04, 2019
4.220
4.480
4.200
4.470
39,567,944
+0.31(+7.45%)
Nov 01, 2019
3.920
4.160
3.870
4.160
48,163,800
+0.23(+5.85%)
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%)
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
.