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 (%)
May 31, 2019
5.340
5.450
5.240
5.270
28,164,700
-0.25(-4.53%)
May 30, 2019
5.830
5.870
5.500
5.520
27,370,878
-0.34(-5.80%)
May 29, 2019
5.730
5.860
5.610
5.860
23,952,240
+0.00(+0.00%)
May 28, 2019
6.000
6.000
5.800
5.860
22,193,562
-0.05(-0.85%)
May 24, 2019
6.100
6.130
5.850
5.910
25,274,300
-0.09(-1.50%)
May 23, 2019
6.300
6.300
5.920
6.000
33,132,608
-0.48(-7.41%)
May 22, 2019
6.770
6.825
6.480
6.480
20,202,824
-0.35(-5.12%)
May 21, 2019
6.630
6.830
6.590
6.830
14,121,069
+0.20(+3.02%)
May 20, 2019
6.640
6.670
6.530
6.630
14,288,697
-0.02(-0.30%)
May 17, 2019
6.710
6.855
6.640
6.650
16,441,000
-0.15(-2.21%)
May 16, 2019
6.800
6.900
6.780
6.800
17,172,566
+0.06(+0.89%)
May 15, 2019
6.580
6.810
6.527
6.740
14,619,298
+0.05(+0.75%)
May 14, 2019
6.490
6.780
6.470
6.690
21,457,652
+0.30(+4.69%)
May 13, 2019
6.590
6.620
6.340
6.390
20,402,280
-0.20(-3.03%)
May 10, 2019
6.680
6.730
6.570
6.590
16,717,000
-0.12(-1.79%)
May 09, 2019
6.770
6.780
6.545
6.710
22,154,136
-0.14(-2.04%)
May 08, 2019
6.820
6.950
6.780
6.850
19,326,128
+0.01(+0.15%)
May 07, 2019
6.730
6.840
6.660
6.840
23,079,702
-0.01(-0.15%)
May 06, 2019
6.560
6.880
6.560
6.850
17,148,230
+0.09(+1.33%)
May 03, 2019
6.570
6.780
6.490
6.760
19,968,300
+0.24(+3.68%)
May 02, 2019
6.560
6.710
6.420
6.520
24,409,076
-0.17(-2.54%)
May 01, 2019
6.910
6.910
6.680
6.690
31,115,794
-0.24(-3.46%)
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%)
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
.