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, 2017
9.140
9.420
9.080
9.330
8,825,560
+0.30(+3.32%)
Aug 30, 2017
8.870
9.060
8.790
9.030
8,708,343
+0.08(+0.89%)
Aug 29, 2017
8.940
9.060
8.820
8.950
10,982,668
-0.08(-0.89%)
Aug 28, 2017
9.130
9.170
8.890
9.030
5,346,998
-0.12(-1.31%)
Aug 25, 2017
9.330
9.360
9.150
9.150
6,657,305
-0.14(-1.51%)
Aug 24, 2017
9.240
9.480
9.230
9.290
13,389,056
+0.04(+0.43%)
Aug 23, 2017
9.030
9.385
9.020
9.250
6,696,870
+0.16(+1.76%)
Aug 22, 2017
9.080
9.160
8.990
9.090
6,204,451
+0.11(+1.22%)
Aug 21, 2017
9.120
9.155
8.950
8.980
9,542,477
-0.19(-2.07%)
Aug 18, 2017
9.120
9.330
8.970
9.170
10,295,786
+0.11(+1.21%)
Aug 17, 2017
9.140
9.345
9.044
9.060
7,849,228
-0.13(-1.41%)
Aug 16, 2017
9.520
9.620
9.160
9.190
9,949,336
-0.28(-2.96%)
Aug 15, 2017
9.520
9.580
9.410
9.470
9,177,706
-0.06(-0.63%)
Aug 14, 2017
9.730
9.830
9.520
9.530
8,310,011
-0.16(-1.65%)
Aug 11, 2017
9.510
9.810
9.510
9.690
7,309,171
+0.13(+1.36%)
Aug 10, 2017
9.840
9.930
9.525
9.560
11,453,896
-0.22(-2.25%)
Aug 09, 2017
9.910
9.950
9.655
9.780
9,680,763
-0.11(-1.11%)
Aug 08, 2017
9.650
10.06
9.610
9.890
16,389,596
+0.16(+1.64%)
Aug 07, 2017
9.640
9.805
9.560
9.730
8,955,532
+0.00(+0.00%)
Aug 04, 2017
9.460
9.780
9.330
9.730
15,562,929
+0.35(+3.73%)
Aug 03, 2017
9.870
9.890
9.380
9.380
14,496,512
-0.43(-4.38%)
Aug 02, 2017
9.970
10.00
9.450
9.810
24,875,876
-0.21(-2.10%)
Aug 01, 2017
10.03
10.12
9.860
10.02
7,108,708
-0.04(-0.40%)
Jul 31, 2017
10.10
10.20
9.810
10.06
11,611,949
-0.10(-0.98%)
Jul 28, 2017
10.31
10.45
10.11
10.16
15,066,171
-0.13(-1.26%)
Jul 27, 2017
10.07
10.30
10.03
10.29
18,744,588
+0.27(+2.69%)
Jul 26, 2017
10.49
10.74
9.970
10.02
24,294,192
-0.33(-3.19%)
Jul 25, 2017
10.09
10.48
10.06
10.35
14,211,701
+0.40(+4.02%)
Jul 24, 2017
9.940
10.07
9.870
9.950
12,600,861
+0.12(+1.22%)
Jul 21, 2017
10.00
10.07
9.760
9.830
30,368,244
+0.16(+1.65%)
Jul 20, 2017
9.940
9.640
9.670
11,837,436
-0.27(-2.72%)
Jul 19, 2017
9.520
9.990
9.434
9.940
17,337,390
+0.44(+4.63%)
Jul 18, 2017
9.520
9.560
9.230
9.500
14,538,101
+0.14(+1.50%)
Jul 17, 2017
9.480
9.540
9.320
9.360
9,336,891
-0.09(-0.95%)
Jul 14, 2017
9.320
9.515
9.210
9.450
11,753,891
+0.21(+2.27%)
Jul 13, 2017
9.170
9.260
9.060
9.240
8,815,222
+0.09(+0.98%)
Jul 12, 2017
9.050
9.400
8.920
9.150
19,037,032
+0.28(+3.16%)
Jul 11, 2017
8.750
8.910
8.600
8.870
8,569,211
+0.11(+1.26%)
Jul 10, 2017
8.320
8.805
8.310
8.760
8,978,302
+0.37(+4.41%)
Jul 07, 2017
8.460
8.490
8.160
8.390
5,919,309
-0.13(-1.53%)
Jul 06, 2017
8.690
8.770
8.490
8.520
8,448,753
-0.06(-0.70%)
Jul 05, 2017
8.860
8.900
8.520
8.580
8,817,325
-0.40(-4.45%)
Jul 03, 2017
8.860
9.015
8.850
8.980
3,844,223
+0.18(+2.05%)
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%)
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
.