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 31, 2019
4.570
4.750
4.440
4.570
45,347,532
+0.18(+4.10%)
Jul 30, 2019
4.100
4.480
4.050
4.390
37,272,620
+0.27(+6.55%)
Jul 29, 2019
4.250
4.280
4.035
4.120
28,978,576
-0.08(-1.90%)
Jul 26, 2019
4.410
4.410
4.135
4.200
31,565,200
-0.19(-4.33%)
Jul 25, 2019
4.710
4.720
4.370
4.390
19,068,148
-0.26(-5.59%)
Jul 24, 2019
4.640
4.760
4.600
4.650
18,790,976
+0.01(+0.22%)
Jul 23, 2019
4.620
4.690
4.580
4.640
13,961,756
+0.03(+0.65%)
Jul 22, 2019
4.540
4.650
4.537
4.610
16,609,933
+0.06(+1.32%)
Jul 19, 2019
4.370
4.560
4.340
4.550
21,847,700
+0.19(+4.36%)
Jul 18, 2019
4.470
4.470
4.310
4.360
19,819,540
-0.09(-2.02%)
Jul 17, 2019
4.670
4.680
4.450
4.450
19,611,814
-0.20(-4.30%)
Jul 16, 2019
4.770
4.800
4.530
4.650
24,356,932
-0.10(-2.11%)
Jul 15, 2019
5.000
5.040
4.740
4.750
24,219,284
-0.26(-5.19%)
Jul 12, 2019
5.100
5.110
4.970
5.010
17,941,800
-0.08(-1.57%)
Jul 11, 2019
5.050
5.120
4.990
5.090
25,940,634
+0.10(+2.00%)
Jul 10, 2019
4.920
5.020
4.890
4.990
20,663,540
+0.15(+3.10%)
Jul 09, 2019
4.830
4.850
4.700
4.840
16,707,097
+0.00(+0.00%)
Jul 08, 2019
4.950
5.100
4.830
4.840
40,954,768
-0.10(-2.02%)
Jul 05, 2019
4.910
4.950
4.840
4.940
15,190,100
+0.02(+0.41%)
Jul 03, 2019
5.010
5.020
4.860
4.920
12,022,900
-0.04(-0.81%)
Jul 02, 2019
5.130
5.160
4.940
4.960
26,243,288
-0.18(-3.50%)
Jul 01, 2019
5.260
5.320
5.100
5.140
20,972,148
+0.01(+0.19%)
Jun 28, 2019
5.040
5.145
4.970
5.130
17,137,200
+0.12(+2.40%)
Jun 27, 2019
5.060
5.090
4.990
5.010
17,616,348
-0.03(-0.60%)
Jun 26, 2019
4.920
5.150
4.880
5.040
23,653,108
+0.23(+4.78%)
Jun 25, 2019
4.780
4.885
4.720
4.810
20,000,780
+0.03(+0.63%)
Jun 24, 2019
4.950
4.955
4.760
4.780
18,814,040
-0.13(-2.65%)
Jun 21, 2019
4.990
5.040
4.875
4.910
14,666,000
-0.05(-1.01%)
Jun 20, 2019
4.980
5.140
4.920
4.960
28,683,566
+0.14(+2.90%)
Jun 19, 2019
4.920
4.940
4.790
4.820
14,363,300
-0.06(-1.23%)
Jun 18, 2019
4.920
5.030
4.830
4.880
21,133,396
+0.07(+1.46%)
Jun 17, 2019
4.640
4.820
4.560
4.810
18,567,876
+0.15(+3.22%)
Jun 14, 2019
4.900
4.915
4.630
4.660
28,807,900
-0.28(-5.67%)
Jun 13, 2019
4.930
4.950
4.815
4.940
21,302,380
+0.17(+3.56%)
Jun 12, 2019
5.040
5.070
4.760
4.770
30,218,406
-0.35(-6.84%)
Jun 11, 2019
5.130
5.229
5.110
5.120
30,965,176
+0.07(+1.39%)
Jun 10, 2019
5.190
5.220
4.980
5.050
26,692,984
+0.01(+0.20%)
Jun 07, 2019
5.160
5.170
5.030
5.040
29,479,400
-0.09(-1.75%)
Jun 06, 2019
5.030
5.140
4.880
5.130
33,427,234
+0.13(+2.60%)
Jun 05, 2019
5.340
5.390
4.990
5.000
29,119,204
-0.37(-6.89%)
Jun 04, 2019
5.410
5.420
5.290
5.370
21,108,702
+0.03(+0.56%)
Jun 03, 2019
5.330
5.380
5.210
5.340
28,335,564
+0.07(+1.33%)
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%)
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
.