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, 2019
7.170
7.380
7.050
7.250
59,430,956
+0.36(+5.22%)
Feb 27, 2019
7.020
7.060
6.880
6.890
30,195,762
-0.06(-0.86%)
Feb 26, 2019
7.060
7.240
6.910
6.950
30,906,388
-0.10(-1.42%)
Feb 25, 2019
6.870
7.060
6.860
7.050
31,140,260
+0.16(+2.32%)
Feb 22, 2019
6.980
7.010
6.870
6.890
30,839,800
+0.01(+0.15%)
Feb 21, 2019
6.940
7.030
6.790
6.880
26,708,596
-0.02(-0.29%)
Feb 20, 2019
6.700
7.010
6.660
6.900
34,771,472
+0.09(+1.32%)
Feb 19, 2019
6.890
6.940
6.770
6.810
34,624,524
-0.09(-1.30%)
Feb 15, 2019
6.650
6.920
6.640
6.900
32,177,700
+0.36(+5.50%)
Feb 14, 2019
6.360
6.630
6.340
6.540
169,221,872
+0.14(+2.19%)
Feb 13, 2019
6.140
6.420
6.120
6.400
58,947,268
+0.29(+4.75%)
Feb 12, 2019
6.250
6.450
6.070
6.110
65,124,476
+0.01(+0.16%)
Feb 11, 2019
6.030
6.240
5.950
6.100
41,534,908
-0.01(-0.16%)
Feb 08, 2019
6.320
6.330
5.990
6.110
46,242,600
-0.19(-3.02%)
Feb 07, 2019
6.680
6.700
6.260
6.300
29,815,620
-0.43(-6.39%)
Feb 06, 2019
6.750
6.870
6.680
6.730
23,668,208
-0.07(-1.03%)
Feb 05, 2019
7.000
7.030
6.780
6.800
22,999,536
-0.21(-3.00%)
Feb 04, 2019
6.790
7.020
6.710
7.010
18,528,764
+0.13(+1.89%)
Feb 01, 2019
6.910
7.020
6.790
6.880
24,408,900
+0.00(+0.00%)
Jan 31, 2019
6.970
7.100
6.825
6.880
24,264,458
-0.12(-1.71%)
Jan 30, 2019
6.890
7.010
6.850
7.000
24,095,892
+0.14(+2.04%)
Jan 29, 2019
7.000
7.040
6.850
6.860
21,106,950
-0.06(-0.87%)
Jan 28, 2019
6.830
6.960
6.730
6.920
19,226,204
-0.06(-0.86%)
Jan 25, 2019
7.040
7.100
6.960
6.980
30,875,500
+0.06(+0.87%)
Jan 24, 2019
6.760
6.950
6.700
6.920
24,384,916
+0.18(+2.67%)
Jan 23, 2019
6.830
6.840
6.670
6.740
22,372,444
-0.01(-0.15%)
Jan 22, 2019
6.860
6.930
6.740
6.750
24,780,732
-0.30(-4.26%)
Jan 18, 2019
7.050
7.120
6.920
7.050
27,513,900
+0.13(+1.88%)
Jan 17, 2019
6.820
7.020
6.720
6.920
30,024,084
+0.04(+0.58%)
Jan 16, 2019
6.880
6.960
6.790
6.880
21,502,826
+0.00(+0.00%)
Jan 15, 2019
6.920
6.990
6.810
6.880
22,050,688
+0.04(+0.58%)
Jan 14, 2019
6.630
6.920
6.630
6.840
31,914,678
+0.10(+1.48%)
Jan 11, 2019
6.550
6.880
6.470
6.740
56,120,600
+0.12(+1.81%)
Jan 10, 2019
6.400
6.670
6.300
6.620
38,145,188
+0.13(+2.00%)
Jan 09, 2019
6.550
6.600
6.090
6.490
60,331,220
+0.08(+1.25%)
Jan 08, 2019
6.370
6.590
6.330
6.410
26,850,760
+0.14(+2.23%)
Jan 07, 2019
6.380
6.470
6.160
6.270
40,733,752
+0.04(+0.64%)
Jan 04, 2019
6.240
6.390
6.120
6.230
32,104,300
+0.18(+2.98%)
Jan 03, 2019
5.970
6.110
5.840
6.050
20,828,180
+0.07(+1.17%)
Jan 02, 2019
5.600
6.060
5.530
5.980
19,519,696
+0.20(+3.46%)
Dec 31, 2018
5.910
5.965
5.680
5.780
16,831,500
-0.04(-0.69%)
Dec 28, 2018
5.870
5.955
5.665
5.820
17,897,300
+0.01(+0.17%)
Dec 27, 2018
5.560
5.820
5.450
5.810
22,457,576
+0.02(+0.35%)
Dec 26, 2018
5.180
5.810
5.000
5.790
19,951,176
+0.68(+13.31%)
Dec 24, 2018
5.300
5.390
5.090
5.110
9,611,300
-0.27(-5.02%)
Dec 21, 2018
5.550
5.660
5.310
5.380
21,914,200
-0.17(-3.06%)
Dec 20, 2018
5.650
5.895
5.525
5.550
17,766,912
-0.16(-2.80%)
Dec 19, 2018
5.620
5.970
5.610
5.710
25,171,502
+0.13(+2.33%)
Dec 18, 2018
5.730
5.800
5.560
5.580
21,246,124
-0.15(-2.62%)
Dec 17, 2018
5.790
5.935
5.700
5.730
18,416,858
-0.08(-1.38%)
Dec 14, 2018
6.110
6.140
5.780
5.810
18,752,300
-0.41(-6.59%)
Dec 13, 2018
6.330
6.340
6.130
6.220
17,730,992
-0.10(-1.58%)
Dec 12, 2018
6.290
6.550
6.260
6.320
16,562,131
+0.15(+2.43%)
Dec 11, 2018
6.370
6.430
6.090
6.170
17,502,560
-0.06(-0.96%)
Dec 10, 2018
6.330
6.380
6.060
6.230
14,815,654
-0.20(-3.11%)
Dec 07, 2018
6.750
6.760
6.400
6.430
30,715,700
-0.04(-0.62%)
Dec 06, 2018
6.590
6.600
6.310
6.470
30,665,940
-0.28(-4.15%)
Dec 04, 2018
7.130
7.150
6.715
6.750
22,977,000
-0.36(-5.06%)
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
.