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 (%)
Jun 30, 2017
8.930
8.980
8.600
8.800
10,760,061
+0.06(+0.69%)
Jun 29, 2017
8.680
8.940
8.620
8.740
13,490,460
+0.09(+1.04%)
Jun 28, 2017
8.530
8.720
8.380
8.650
13,218,041
+0.19(+2.25%)
Jun 27, 2017
8.560
8.640
8.410
8.460
11,190,682
+0.04(+0.48%)
Jun 26, 2017
8.570
8.600
8.350
8.420
10,484,036
-0.04(-0.47%)
Jun 23, 2017
8.280
8.500
8.190
8.460
14,709,341
+0.22(+2.67%)
Jun 22, 2017
8.140
8.350
8.105
8.240
28,530,300
+0.19(+2.36%)
Jun 21, 2017
8.320
8.550
8.020
8.050
18,899,132
-0.35(-4.17%)
Jun 20, 2017
8.460
8.515
8.010
8.400
35,339,824
-0.33(-3.78%)
Jun 19, 2017
8.800
8.830
8.680
8.730
8,368,337
-0.06(-0.68%)
Jun 16, 2017
8.920
8.955
8.765
8.790
10,201,974
-0.02(-0.23%)
Jun 15, 2017
9.240
9.380
8.700
8.810
19,368,012
-0.49(-5.27%)
Jun 14, 2017
9.550
9.630
9.205
9.300
15,948,468
-0.42(-4.32%)
Jun 13, 2017
9.480
9.730
9.360
9.720
11,029,005
+0.27(+2.86%)
Jun 12, 2017
9.520
9.740
9.350
9.450
11,592,456
+0.06(+0.64%)
Jun 09, 2017
9.050
9.465
9.040
9.390
17,580,760
+0.48(+5.39%)
Jun 08, 2017
8.910
9.170
8.840
8.910
17,801,260
-0.12(-1.33%)
Jun 07, 2017
9.730
9.820
8.970
9.030
14,871,164
-0.83(-8.42%)
Jun 06, 2017
9.600
9.860
9.550
9.860
8,661,000
+0.21(+2.18%)
Jun 05, 2017
9.590
9.810
9.585
9.650
8,625,898
-0.05(-0.52%)
Jun 02, 2017
9.740
9.750
9.390
9.700
11,091,257
-0.12(-1.22%)
Jun 01, 2017
9.820
10.07
9.690
9.820
12,717,805
+0.10(+1.03%)
May 31, 2017
9.810
9.880
9.650
9.720
11,018,105
-0.33(-3.28%)
May 30, 2017
10.52
10.57
9.980
10.05
17,018,772
-0.70(-6.51%)
May 26, 2017
10.68
10.86
10.56
10.75
11,952,826
+0.12(+1.13%)
May 25, 2017
10.86
11.19
10.46
10.63
12,713,754
-0.33(-3.01%)
May 24, 2017
11.08
11.15
10.66
10.96
21,865,734
-0.22(-1.97%)
May 23, 2017
11.36
11.36
11.13
11.18
4,527,467
-0.10(-0.89%)
May 22, 2017
11.50
11.52
11.20
11.28
4,421,916
-0.04(-0.35%)
May 19, 2017
10.89
11.44
10.89
11.32
6,903,041
+0.52(+4.81%)
May 18, 2017
10.76
10.99
10.66
10.80
10,685,720
-0.03(-0.28%)
May 17, 2017
11.04
11.18
10.82
10.83
14,014,638
-0.32(-2.87%)
May 16, 2017
11.40
11.47
11.07
11.15
9,727,023
-0.17(-1.50%)
May 15, 2017
11.68
11.74
11.25
11.32
7,008,097
+0.04(+0.35%)
May 12, 2017
11.38
11.44
11.24
11.28
4,186,134
-0.07(-0.62%)
May 11, 2017
11.44
11.49
11.23
11.35
7,751,274
+0.01(+0.09%)
May 10, 2017
11.11
11.54
11.03
11.34
14,925,773
+0.38(+3.47%)
May 09, 2017
11.06
11.08
10.71
10.96
10,361,669
-0.18(-1.62%)
May 08, 2017
10.95
11.15
10.81
11.14
5,175,162
+0.18(+1.64%)
May 05, 2017
10.47
10.98
10.35
10.96
7,146,103
+0.56(+5.38%)
May 04, 2017
10.73
10.76
10.29
10.40
9,298,212
-0.45(-4.15%)
May 03, 2017
10.57
10.94
10.52
10.85
8,619,710
+0.26(+2.46%)
May 02, 2017
10.94
10.99
10.48
10.59
20,702,308
-0.07(-0.66%)
May 01, 2017
10.70
10.75
10.53
10.66
8,973,789
-0.04(-0.37%)
Apr 28, 2017
10.76
11.00
10.64
10.70
14,009,154
+0.05(+0.47%)
Apr 27, 2017
10.69
10.74
10.20
10.65
16,356,611
-0.17(-1.57%)
Apr 26, 2017
10.84
11.19
10.82
10.82
6,966,896
-0.16(-1.46%)
Apr 25, 2017
10.79
11.02
10.69
10.98
8,357,403
+0.17(+1.57%)
Apr 24, 2017
10.91
11.02
10.73
10.81
8,272,908
-0.03(-0.28%)
Apr 21, 2017
10.72
10.86
10.56
10.84
22,619,100
+0.11(+1.03%)
Apr 20, 2017
11.10
11.22
10.72
10.73
14,914,631
-0.30(-2.72%)
Apr 19, 2017
11.48
11.54
11.01
11.03
8,132,168
-0.47(-4.09%)
Apr 18, 2017
11.56
11.80
11.41
11.50
5,668,613
-0.21(-1.79%)
Apr 17, 2017
11.58
11.72
11.51
11.71
6,461,465
+0.11(+0.95%)
Apr 13, 2017
11.84
11.97
11.54
11.60
9,801,739
-0.18(-1.53%)
Apr 12, 2017
12.04
12.22
11.72
11.78
14,280,386
-0.28(-2.32%)
Apr 11, 2017
12.00
12.07
11.86
12.06
12,035,270
+0.04(+0.33%)
Apr 10, 2017
11.72
12.11
11.71
12.02
9,793,665
+0.41(+3.53%)
Apr 07, 2017
11.89
11.92
11.58
11.61
7,867,915
-0.22(-1.86%)
Apr 06, 2017
11.78
12.00
11.72
11.83
8,848,013
+0.18(+1.55%)
Apr 05, 2017
12.11
12.25
11.64
11.65
17,856,488
-0.27(-2.27%)
Apr 04, 2017
11.66
11.94
11.52
11.92
8,669,104
+0.28(+2.41%)
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
.