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, 2018
13.27
13.27
13.27
0
-0.14(-1.04%)
Aug 30, 2018
13.28
13.49
13.23
13.41
6,766,060
+0.07(+0.52%)
Aug 29, 2018
13.11
13.40
13.05
13.34
8,132,111
+0.34(+2.62%)
Aug 28, 2018
13.13
13.21
12.89
13.00
5,593,857
-0.07(-0.54%)
Aug 27, 2018
13.00
13.12
12.96
13.07
4,071,595
+0.08(+0.62%)
Aug 24, 2018
12.96
13.19
12.93
12.99
4,062,500
+0.19(+1.48%)
Aug 23, 2018
12.71
12.86
12.62
12.80
4,589,724
-0.14(-1.08%)
Aug 22, 2018
12.88
13.05
12.82
12.94
4,557,647
+0.27(+2.13%)
Aug 21, 2018
12.61
12.85
12.57
12.67
5,090,804
+0.18(+1.44%)
Aug 20, 2018
12.54
12.60
12.45
12.49
3,445,772
-0.08(-0.64%)
Aug 17, 2018
12.66
12.74
12.40
12.57
5,295,700
+0.02(+0.16%)
Aug 16, 2018
12.71
12.87
12.52
12.55
6,609,716
-0.10(-0.79%)
Aug 15, 2018
13.02
13.02
12.45
12.65
8,951,457
-0.60(-4.53%)
Aug 14, 2018
13.33
13.37
13.17
13.25
4,406,638
+0.10(+0.76%)
Aug 13, 2018
13.52
13.52
13.06
13.15
4,774,799
-0.37(-2.74%)
Aug 10, 2018
13.40
13.61
13.34
13.52
5,973,600
+0.06(+0.45%)
Aug 09, 2018
13.56
13.64
13.42
13.46
6,938,204
-0.08(-0.59%)
Aug 08, 2018
13.61
13.61
13.37
13.54
7,066,440
-0.16(-1.17%)
Aug 07, 2018
14.02
14.04
13.67
13.70
9,468,148
-0.17(-1.23%)
Aug 06, 2018
13.77
14.00
13.67
13.87
7,164,839
+0.15(+1.09%)
Aug 03, 2018
14.20
14.28
13.70
13.72
12,037,300
-0.49(-3.45%)
Aug 02, 2018
13.87
14.25
13.77
14.21
9,976,167
+0.19(+1.36%)
Aug 01, 2018
13.68
14.09
13.52
14.02
24,903,480
+0.58(+4.32%)
Jul 31, 2018
13.49
13.56
13.14
13.44
9,407,553
-0.05(-0.37%)
Jul 30, 2018
13.31
13.54
13.29
13.49
9,949,544
+0.38(+2.90%)
Jul 27, 2018
13.09
13.38
12.96
13.11
7,281,600
-0.05(-0.38%)
Jul 26, 2018
13.18
13.34
13.03
13.16
4,559,424
-0.08(-0.60%)
Jul 25, 2018
12.99
13.24
12.86
13.24
4,354,150
+0.31(+2.40%)
Jul 24, 2018
12.91
13.09
12.86
12.93
4,975,903
+0.15(+1.17%)
Jul 23, 2018
12.96
13.02
12.75
12.78
4,094,328
-0.18(-1.39%)
Jul 20, 2018
13.03
13.09
12.77
12.96
4,796,013
+0.00(+0.00%)
Jul 19, 2018
12.84
13.07
12.78
12.96
5,468,837
+0.00(+0.00%)
Jul 18, 2018
12.92
13.00
12.63
12.96
7,047,288
-0.04(-0.31%)
Jul 17, 2018
12.63
13.03
12.61
13.00
6,765,380
+0.25(+1.96%)
Jul 16, 2018
12.94
13.11
12.69
12.75
10,006,610
-0.49(-3.70%)
Jul 13, 2018
12.91
13.32
12.84
13.24
6,854,445
+0.33(+2.56%)
Jul 12, 2018
12.93
13.00
12.68
12.91
9,121,488
+0.06(+0.47%)
Jul 11, 2018
12.95
13.42
12.73
12.85
10,494,402
-0.34(-2.58%)
Jul 10, 2018
13.12
13.53
13.06
13.19
11,518,859
+0.19(+1.46%)
Jul 09, 2018
12.87
13.04
12.73
13.00
7,977,624
+0.20(+1.56%)
Jul 06, 2018
12.60
12.86
12.56
12.80
9,431,181
+0.08(+0.63%)
Jul 05, 2018
13.22
13.23
12.70
12.72
5,821,576
-0.17(-1.32%)
Jul 03, 2018
12.89
12.89
12.89
0
+0.21(+1.66%)
Jul 02, 2018
12.85
12.86
12.57
12.68
6,383,868
-0.37(-2.84%)
Jun 29, 2018
13.18
13.53
12.98
13.05
11,433,114
-0.04(-0.31%)
Jun 28, 2018
13.40
13.42
13.05
13.09
6,341,982
-0.23(-1.73%)
Jun 27, 2018
13.00
13.60
13.00
13.32
16,541,789
+0.54(+4.23%)
Jun 26, 2018
12.51
12.86
12.40
12.78
7,786,077
+0.40(+3.23%)
Jun 25, 2018
12.73
12.83
12.35
12.38
5,097,459
-0.39(-3.05%)
Jun 22, 2018
12.64
12.82
12.60
12.77
8,326,442
+0.58(+4.76%)
Jun 21, 2018
12.28
12.32
12.04
12.19
8,330,051
-0.24(-1.93%)
Jun 20, 2018
12.36
12.48
12.10
12.43
8,610,729
+0.21(+1.72%)
Jun 19, 2018
12.14
12.40
11.90
12.22
5,383,570
-0.20(-1.61%)
Jun 18, 2018
12.15
12.55
12.15
12.42
8,451,119
+0.27(+2.22%)
Jun 15, 2018
12.70
11.98
12.15
8,892,804
-0.55(-4.33%)
Jun 14, 2018
12.92
12.99
12.65
12.70
5,433,366
-0.10(-0.78%)
Jun 13, 2018
12.86
13.14
12.76
12.80
5,758,084
-0.11(-0.85%)
Jun 12, 2018
12.77
13.07
12.69
12.91
9,008,467
+0.13(+1.02%)
Jun 11, 2018
12.34
12.78
12.34
12.78
7,762,749
+0.37(+2.98%)
Jun 08, 2018
12.45
12.46
12.23
12.41
4,221,877
-0.06(-0.48%)
Jun 07, 2018
12.32
12.60
12.32
12.47
9,071,326
+0.27(+2.21%)
Jun 06, 2018
12.11
12.20
9,362,985
+0.05(+0.41%)
Jun 05, 2018
12.06
12.48
11.99
12.15
11,884,430
+0.02(+0.16%)
Jun 04, 2018
12.51
12.55
11.93
12.13
7,852,801
-0.27(-2.18%)
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
.