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 (%)
Feb 28, 2018
10.90
11.01
10.50
10.50
10,430,489
-0.32(-2.96%)
Feb 27, 2018
11.00
11.16
10.81
10.82
6,529,574
-0.29(-2.61%)
Feb 26, 2018
11.14
11.20
10.88
11.11
6,966,593
+0.05(+0.45%)
Feb 23, 2018
10.82
11.07
10.78
11.06
7,538,639
+0.33(+3.08%)
Feb 22, 2018
10.73
12,239,195
+0.14(+1.32%)
Feb 21, 2018
10.77
10.86
10.56
10.59
10,058,101
-0.28(-2.58%)
Feb 20, 2018
10.96
11.04
10.83
10.87
9,148,357
-0.14(-1.27%)
Feb 16, 2018
11.01
11.01
11.01
0
-0.08(-0.72%)
Feb 15, 2018
11.63
11.70
11.02
11.09
10,832,720
-0.16(-1.42%)
Feb 14, 2018
10.49
11.33
10.41
11.25
11,031,207
+0.62(+5.83%)
Feb 13, 2018
10.69
10.78
10.58
10.63
8,531,885
-0.23(-2.12%)
Feb 12, 2018
10.64
10.98
10.46
10.86
9,385,956
+0.68(+6.68%)
Feb 09, 2018
10.56
10.60
9.790
10.18
16,212,169
-0.34(-3.23%)
Feb 08, 2018
11.23
10.52
10.52
6,899,678
-0.53(-4.80%)
Feb 07, 2018
11.25
11.45
11.05
11.05
7,644,560
-0.23(-2.04%)
Feb 06, 2018
10.96
11.32
10.76
11.28
8,711,280
+0.07(+0.67%)
Feb 05, 2018
11.29
11.54
11.11
11.21
6,878,018
-0.35(-2.99%)
Feb 02, 2018
12.00
12.02
11.51
11.55
8,653,108
-0.72(-5.87%)
Feb 01, 2018
12.45
12.52
12.04
12.27
13,022,934
-0.11(-0.89%)
Jan 31, 2018
12.79
12.80
12.26
12.38
9,039,695
-0.33(-2.60%)
Jan 30, 2018
12.83
12.84
12.71
12.71
7,907,041
-0.27(-2.08%)
Jan 29, 2018
13.25
13.28
12.95
12.98
5,422,426
-0.38(-2.84%)
Jan 26, 2018
13.54
13.57
13.28
13.36
7,369,610
-0.12(-0.89%)
Jan 25, 2018
13.85
13.87
13.43
13.48
5,258,651
-0.26(-1.89%)
Jan 24, 2018
13.72
13.82
13.44
13.74
6,886,641
+0.19(+1.40%)
Jan 23, 2018
13.74
13.75
13.42
13.55
4,681,762
-0.08(-0.59%)
Jan 22, 2018
13.58
13.65
13.39
13.63
5,183,822
+0.14(+1.04%)
Jan 19, 2018
13.29
13.56
13.26
13.49
5,414,395
+0.09(+0.67%)
Jan 18, 2018
13.49
13.59
13.32
13.40
3,359,870
-0.19(-1.40%)
Jan 17, 2018
13.47
13.67
13.32
13.59
8,115,144
+0.14(+1.04%)
Jan 16, 2018
14.12
14.16
13.41
13.45
9,217,888
-0.53(-3.79%)
Jan 12, 2018
13.98
13.98
13.98
0
-0.06(-0.43%)
Jan 11, 2018
13.85
14.27
13.84
14.04
18,438,484
+0.24(+1.74%)
Jan 10, 2018
13.87
13.80
16,368,232
+0.16(+1.17%)
Jan 09, 2018
13.48
13.66
13.42
13.64
13,097,650
+0.33(+2.48%)
Jan 08, 2018
13.37
13.44
13.26
13.31
8,699,554
-0.04(-0.30%)
Jan 05, 2018
13.38
13.54
13.24
13.35
9,625,463
-0.12(-0.89%)
Jan 04, 2018
13.75
13.82
13.39
13.47
13,796,347
-0.33(-2.39%)
Jan 03, 2018
13.75
14.01
13.73
13.80
5,921,728
+0.08(+0.58%)
Jan 02, 2018
13.41
13.73
13.39
13.72
9,197,022
+0.39(+2.93%)
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%)
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
.