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 (%)
Sep 30, 2016
10.30
10.56
10.16
10.47
23,393,348
+0.37(+3.66%)
Sep 29, 2016
9.450
10.22
9.430
10.10
51,050,752
+0.72(+7.68%)
Sep 28, 2016
8.980
9.460
8.790
9.380
26,185,478
+0.51(+5.75%)
Sep 27, 2016
9.160
9.160
8.800
8.870
16,626,508
-0.39(-4.21%)
Sep 26, 2016
9.210
9.410
9.150
9.260
23,124,230
+0.16(+1.76%)
Sep 23, 2016
9.460
9.610
9.050
9.100
22,616,316
-0.40(-4.21%)
Sep 22, 2016
9.560
9.685
9.430
9.500
44,039,460
+0.15(+1.60%)
Sep 21, 2016
9.240
9.390
9.200
9.350
49,016,048
+0.24(+2.63%)
Sep 20, 2016
9.230
9.350
9.100
9.110
101,682,576
-0.75(-7.61%)
Sep 19, 2016
9.910
10.17
9.830
9.860
11,141,370
+0.11(+1.13%)
Sep 16, 2016
9.500
9.800
9.480
9.750
12,317,522
-0.02(-0.20%)
Sep 15, 2016
9.510
9.910
9.500
9.770
9,605,460
+0.36(+3.83%)
Sep 14, 2016
9.520
9.800
9.390
9.410
17,323,532
-0.19(-1.98%)
Sep 13, 2016
10.05
10.06
9.350
9.600
23,505,056
-0.67(-6.52%)
Sep 12, 2016
10.15
10.38
10.02
10.27
15,348,096
+0.01(+0.10%)
Sep 09, 2016
10.35
10.49
10.15
10.26
15,072,135
-0.34(-3.21%)
Sep 08, 2016
10.37
10.75
10.12
10.60
19,461,840
+0.40(+3.92%)
Sep 07, 2016
10.00
10.38
9.960
10.20
14,656,118
+0.25(+2.51%)
Sep 06, 2016
9.870
9.970
9.650
9.950
7,825,336
+0.16(+1.63%)
Sep 02, 2016
9.610
9.790
9.790
9.790
10,046,100
+0.36(+3.82%)
Sep 01, 2016
9.470
9.665
9.290
9.430
9,143,879
-0.11(-1.15%)
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%)
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
.