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 (%)
Aug 31, 2016
9.660
9.825
9.340
9.540
9,442,905
-0.20(-2.05%)
Aug 30, 2016
9.990
10.14
9.660
9.740
6,148,614
-0.21(-2.11%)
Aug 29, 2016
9.840
10.02
9.830
9.950
5,047,352
+0.03(+0.30%)
Aug 26, 2016
9.990
10.30
9.850
9.920
7,722,125
+0.00(+0.00%)
Aug 25, 2016
9.910
10.04
9.770
9.920
9,164,607
+0.03(+0.30%)
Aug 24, 2016
10.08
10.28
9.880
9.890
7,592,945
-0.30(-2.94%)
Aug 23, 2016
9.960
10.43
9.950
10.19
10,061,211
+0.17(+1.70%)
Aug 22, 2016
9.940
10.05
9.770
10.02
9,603,894
-0.12(-1.18%)
Aug 19, 2016
10.03
10.19
9.950
10.14
11,645,903
-0.01(-0.10%)
Aug 18, 2016
9.620
10.15
9.600
10.15
21,166,316
+0.64(+6.73%)
Aug 17, 2016
9.470
9.570
9.320
9.510
14,033,731
-0.04(-0.42%)
Aug 16, 2016
9.590
9.640
9.420
9.550
8,889,735
+0.00(+0.00%)
Aug 15, 2016
9.530
9.715
9.490
9.550
10,270,947
+0.16(+1.70%)
Aug 12, 2016
9.230
9.540
9.194
9.390
14,632,009
+0.23(+2.51%)
Aug 11, 2016
8.730
9.220
8.700
9.160
11,292,100
+0.54(+6.26%)
Aug 10, 2016
8.860
8.960
8.585
8.620
15,274,568
-0.14(-1.60%)
Aug 09, 2016
8.840
8.930
8.640
8.760
24,373,388
+0.05(+0.57%)
Aug 08, 2016
8.510
8.950
8.470
8.710
12,036,175
+0.37(+4.44%)
Aug 05, 2016
8.230
8.420
8.080
8.340
7,924,179
+0.07(+0.85%)
Aug 04, 2016
8.110
8.380
8.070
8.270
10,177,685
+0.07(+0.85%)
Aug 03, 2016
7.840
8.250
7.705
8.200
14,687,787
+0.39(+4.99%)
Aug 02, 2016
7.840
7.960
7.630
7.810
10,964,191
+0.20(+2.63%)
Aug 01, 2016
7.920
7.920
7.590
7.610
6,417,265
-0.44(-5.47%)
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%)
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
.