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 (%)
Jul 29, 2016
7.710
8.050
7.690
8.050
7,951,095
+0.29(+3.74%)
Jul 28, 2016
7.670
7.860
7.620
7.760
11,638,595
+0.12(+1.57%)
Jul 27, 2016
8.080
8.200
7.500
7.640
17,802,244
-0.41(-5.09%)
Jul 26, 2016
7.710
8.060
7.680
8.050
13,944,560
+0.32(+4.14%)
Jul 25, 2016
8.050
8.100
7.700
7.730
11,844,584
-0.51(-6.19%)
Jul 22, 2016
8.380
8.390
8.060
8.240
11,366,564
-0.05(-0.60%)
Jul 21, 2016
8.120
8.780
8.060
8.290
29,305,700
+0.32(+4.02%)
Jul 20, 2016
7.620
8.050
7.450
7.970
18,437,116
+0.22(+2.84%)
Jul 19, 2016
7.880
7.890
7.720
7.750
6,014,981
-0.16(-2.02%)
Jul 18, 2016
7.921
7.940
7.750
7.910
6,480,437
-0.09(-1.12%)
Jul 15, 2016
8.030
8.150
7.930
8.000
10,608,904
+0.02(+0.25%)
Jul 14, 2016
7.990
8.050
7.880
7.980
8,058,654
+0.17(+2.18%)
Jul 13, 2016
8.070
8.160
7.720
7.810
12,225,168
-0.28(-3.46%)
Jul 12, 2016
7.830
8.220
7.810
8.090
17,225,428
+0.47(+6.17%)
Jul 11, 2016
7.750
7.800
7.585
7.620
5,526,341
-0.02(-0.26%)
Jul 08, 2016
7.590
7.775
7.430
7.640
8,309,763
+0.21(+2.83%)
Jul 07, 2016
7.830
8.000
7.340
7.430
12,289,208
-0.23(-3.00%)
Jul 06, 2016
7.540
7.680
7.390
7.660
6,995,926
+0.05(+0.66%)
Jul 05, 2016
7.760
7.840
7.420
7.610
11,031,797
-0.43(-5.35%)
Jul 01, 2016
7.820
8.040
8.040
8.040
7,650,300
+0.25(+3.21%)
Jun 30, 2016
8.050
8.060
7.720
7.790
12,132,043
-0.31(-3.83%)
Jun 29, 2016
7.850
8.190
7.780
8.100
11,407,605
+0.38(+4.92%)
Jun 28, 2016
7.680
7.780
7.600
7.720
10,424,274
+0.39(+5.32%)
Jun 27, 2016
7.670
7.730
7.215
7.330
11,290,671
-0.48(-6.15%)
Jun 24, 2016
7.600
7.960
7.600
7.810
14,157,411
-0.51(-6.13%)
Jun 23, 2016
8.230
8.320
8.090
8.320
11,697,056
+0.18(+2.21%)
Jun 22, 2016
8.490
8.530
8.070
8.140
12,936,887
-0.28(-3.33%)
Jun 21, 2016
8.230
8.475
8.170
8.420
8,774,043
+0.09(+1.08%)
Jun 20, 2016
8.420
8.450
8.165
8.330
11,865,158
+0.15(+1.83%)
Jun 17, 2016
7.980
8.200
7.920
8.180
18,015,148
+0.38(+4.87%)
Jun 16, 2016
7.760
7.840
7.460
7.800
13,359,885
-0.16(-2.01%)
Jun 15, 2016
7.950
8.170
7.780
7.960
14,872,260
-0.12(-1.49%)
Jun 14, 2016
7.930
8.200
7.870
8.080
9,679,204
+0.08(+1.00%)
Jun 13, 2016
7.830
8.320
7.770
8.000
16,110,501
-0.05(-0.62%)
Jun 10, 2016
8.500
8.620
8.030
8.050
11,739,902
-0.63(-7.26%)
Jun 09, 2016
8.610
8.890
8.540
8.680
15,106,492
-0.16(-1.81%)
Jun 08, 2016
8.930
9.040
8.710
8.840
15,121,671
+0.19(+2.20%)
Jun 07, 2016
8.480
8.680
8.430
8.650
10,987,583
+0.27(+3.22%)
Jun 06, 2016
8.230
8.410
8.170
8.380
9,619,619
+0.31(+3.84%)
Jun 03, 2016
8.170
8.210
7.940
8.070
10,997,726
+0.01(+0.12%)
Jun 02, 2016
7.800
8.070
7.730
8.060
15,675,358
+0.11(+1.38%)
Jun 01, 2016
7.800
8.070
7.685
7.950
19,363,184
-0.01(-0.13%)
May 31, 2016
7.670
8.090
7.630
7.960
14,349,253
+0.32(+4.19%)
May 27, 2016
7.550
7.640
7.640
7.640
26,851,700
-0.02(-0.26%)
May 26, 2016
7.670
7.850
7.610
7.660
17,657,418
+0.12(+1.59%)
May 25, 2016
7.370
7.630
7.360
7.540
18,909,148
+0.28(+3.86%)
May 24, 2016
7.460
7.520
7.220
7.260
17,883,308
-0.06(-0.82%)
May 23, 2016
7.280
7.475
7.080
7.320
11,688,926
-0.10(-1.35%)
May 20, 2016
7.580
7.710
7.380
7.420
13,170,373
-0.12(-1.59%)
May 19, 2016
7.270
7.590
7.160
7.540
15,049,163
+0.07(+0.94%)
May 18, 2016
7.290
7.700
7.250
7.470
28,042,398
+0.08(+1.08%)
May 17, 2016
7.150
7.500
7.060
7.390
16,759,316
+0.28(+3.94%)
May 16, 2016
6.920
7.140
6.920
7.110
13,327,280
+0.39(+5.80%)
May 13, 2016
6.710
6.990
6.670
6.720
12,464,149
-0.11(-1.61%)
May 12, 2016
7.200
7.390
6.690
6.830
12,039,907
-0.17(-2.43%)
May 11, 2016
6.050
7.075
6.040
7.000
44,201,240
+0.88(+14.38%)
May 10, 2016
6.020
6.160
5.930
6.120
15,751,273
+0.16(+2.68%)
May 09, 2016
6.160
6.180
5.890
5.960
13,378,693
-0.27(-4.33%)
May 06, 2016
6.190
6.680
6.150
6.230
17,232,568
-0.06(-0.95%)
May 05, 2016
6.530
6.660
6.120
6.290
17,014,528
+0.00(+0.00%)
May 04, 2016
6.620
6.790
6.210
6.290
12,359,820
-0.26(-3.97%)
May 03, 2016
7.020
7.060
6.480
6.550
19,936,756
-0.88(-11.84%)
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
.