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 (%)
Apr 30, 2019
7.250
7.430
6.880
6.930
46,227,468
-0.17(-2.39%)
Apr 29, 2019
7.070
7.220
7.050
7.100
31,803,940
-0.04(-0.56%)
Apr 26, 2019
7.290
7.290
7.050
7.140
23,072,600
-0.22(-2.99%)
Apr 25, 2019
7.500
7.640
7.330
7.360
26,058,904
-0.17(-2.26%)
Apr 24, 2019
7.700
7.700
7.430
7.530
31,299,216
-0.09(-1.18%)
Apr 23, 2019
7.470
7.700
7.470
7.620
26,768,488
+0.13(+1.74%)
Apr 22, 2019
7.350
7.515
7.270
7.490
20,182,716
+0.26(+3.60%)
Apr 18, 2019
7.260
7.315
7.170
7.230
15,320,500
-0.04(-0.55%)
Apr 17, 2019
7.350
7.410
7.190
7.270
17,816,220
+0.00(+0.00%)
Apr 16, 2019
7.390
7.420
7.230
7.270
17,512,428
-0.08(-1.09%)
Apr 15, 2019
7.540
7.656
7.295
7.350
29,983,762
-0.22(-2.91%)
Apr 12, 2019
7.390
7.600
7.340
7.570
41,423,400
+0.42(+5.87%)
Apr 11, 2019
7.140
7.340
7.060
7.150
27,173,562
-0.08(-1.11%)
Apr 10, 2019
6.980
7.260
6.970
7.230
25,771,114
+0.29(+4.18%)
Apr 09, 2019
7.240
7.260
6.930
6.940
29,593,994
-0.33(-4.54%)
Apr 08, 2019
7.220
7.340
7.190
7.270
24,561,570
+0.11(+1.54%)
Apr 05, 2019
6.970
7.205
6.935
7.160
27,468,800
+0.22(+3.17%)
Apr 04, 2019
6.880
6.985
6.735
6.940
38,380,536
+0.09(+1.31%)
Apr 03, 2019
7.260
7.290
6.800
6.850
58,439,456
-0.35(-4.86%)
Apr 02, 2019
7.440
7.445
7.150
7.200
20,482,896
-0.20(-2.70%)
Apr 01, 2019
7.390
7.460
7.335
7.400
18,978,230
+0.16(+2.21%)
Mar 29, 2019
7.230
7.375
7.210
7.240
18,684,700
+0.11(+1.54%)
Mar 28, 2019
7.070
7.175
7.060
7.130
18,523,912
-0.02(-0.28%)
Mar 27, 2019
7.180
7.270
7.100
7.150
15,253,814
-0.06(-0.83%)
Mar 26, 2019
7.040
7.210
7.020
7.210
24,156,350
+0.29(+4.19%)
Mar 25, 2019
6.980
7.060
6.860
6.920
26,160,760
-0.10(-1.42%)
Mar 22, 2019
7.310
7.310
6.910
7.020
30,645,000
-0.36(-4.88%)
Mar 21, 2019
7.470
7.530
7.360
7.380
29,985,534
-0.13(-1.73%)
Mar 20, 2019
7.320
7.580
7.290
7.510
35,760,820
+0.16(+2.18%)
Mar 19, 2019
7.640
7.650
7.330
7.350
22,314,730
-0.13(-1.74%)
Mar 18, 2019
7.290
7.530
7.280
7.480
20,802,748
+0.22(+3.03%)
Mar 15, 2019
7.270
7.320
7.150
7.260
20,361,500
+0.02(+0.28%)
Mar 14, 2019
7.250
7.400
7.200
7.240
20,961,456
-0.05(-0.69%)
Mar 13, 2019
7.220
7.330
7.150
7.290
26,043,880
+0.18(+2.53%)
Mar 12, 2019
6.910
7.160
6.890
7.110
34,170,160
+0.27(+3.95%)
Mar 11, 2019
6.760
6.990
6.730
6.840
29,346,904
+0.18(+2.70%)
Mar 08, 2019
6.690
6.750
6.430
6.660
26,197,100
-0.15(-2.20%)
Mar 07, 2019
6.990
7.010
6.790
6.810
24,359,572
-0.17(-2.44%)
Mar 06, 2019
7.200
7.250
6.930
6.980
33,589,384
-0.31(-4.25%)
Mar 05, 2019
7.300
7.380
7.180
7.290
30,702,572
+0.05(+0.69%)
Mar 04, 2019
7.340
7.400
7.050
7.240
43,828,844
-0.02(-0.28%)
Mar 01, 2019
7.360
7.420
7.160
7.260
37,056,500
+0.01(+0.14%)
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%)
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
.