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, 2019
4.590
4.620
4.470
4.600
23,159,708
-0.01(-0.22%)
Sep 27, 2019
4.540
4.650
4.530
4.610
18,949,600
-0.02(-0.43%)
Sep 26, 2019
4.660
4.660
4.570
4.630
18,023,028
-0.05(-1.07%)
Sep 25, 2019
4.630
4.780
4.610
4.680
15,783,577
-0.04(-0.85%)
Sep 24, 2019
5.030
5.030
4.690
4.720
18,840,004
-0.32(-6.35%)
Sep 23, 2019
4.890
5.060
4.850
5.040
20,357,114
+0.15(+3.07%)
Sep 20, 2019
4.950
4.990
4.845
4.890
13,564,900
-0.02(-0.41%)
Sep 19, 2019
5.120
5.130
4.910
4.910
14,317,973
-0.12(-2.39%)
Sep 18, 2019
5.090
5.195
4.950
5.030
27,745,332
-0.15(-2.90%)
Sep 17, 2019
5.530
5.550
5.160
5.180
38,035,176
-0.36(-6.50%)
Sep 16, 2019
5.280
5.750
5.120
5.540
78,860,600
+0.79(+16.63%)
Sep 13, 2019
4.720
4.820
4.670
4.750
15,347,900
+0.07(+1.50%)
Sep 12, 2019
4.610
4.770
4.550
4.680
18,910,768
-0.06(-1.27%)
Sep 11, 2019
4.750
4.870
4.650
4.740
24,608,660
+0.04(+0.85%)
Sep 10, 2019
4.790
4.850
4.670
4.700
22,933,628
-0.02(-0.42%)
Sep 09, 2019
4.610
4.820
4.560
4.720
24,411,212
+0.19(+4.19%)
Sep 06, 2019
4.550
4.570
4.480
4.530
15,108,900
-0.06(-1.31%)
Sep 05, 2019
4.500
4.640
4.455
4.590
23,235,140
+0.14(+3.15%)
Sep 04, 2019
4.470
4.505
4.410
4.450
16,338,280
+0.08(+1.83%)
Sep 03, 2019
4.330
4.380
4.270
4.370
20,776,372
-0.07(-1.58%)
Aug 30, 2019
4.490
4.510
4.370
4.440
21,615,000
-0.05(-1.11%)
Aug 29, 2019
4.390
4.510
4.320
4.490
26,078,340
+0.17(+3.94%)
Aug 28, 2019
4.360
4.440
4.290
4.320
31,352,494
+0.01(+0.23%)
Aug 27, 2019
4.240
4.320
4.210
4.310
27,068,828
+0.08(+1.89%)
Aug 26, 2019
4.260
4.290
4.170
4.230
22,520,912
+0.09(+2.17%)
Aug 23, 2019
4.170
4.220
4.045
4.140
25,312,000
-0.13(-3.04%)
Aug 22, 2019
4.370
4.430
4.260
4.270
18,006,048
-0.06(-1.39%)
Aug 21, 2019
4.450
4.520
4.310
4.330
14,076,020
-0.07(-1.59%)
Aug 20, 2019
4.390
4.420
4.260
4.400
15,380,019
-0.02(-0.45%)
Aug 19, 2019
4.290
4.430
4.250
4.420
21,920,444
+0.20(+4.74%)
Aug 16, 2019
4.140
4.220
4.125
4.220
25,091,398
+0.08(+1.93%)
Aug 15, 2019
4.170
4.170
4.000
4.140
37,632,944
-0.08(-1.90%)
Aug 14, 2019
4.330
4.390
4.120
4.220
30,498,848
-0.21(-4.74%)
Aug 13, 2019
4.320
4.550
4.270
4.430
41,843,028
+0.07(+1.61%)
Aug 12, 2019
4.300
4.390
3.920
4.360
24,224,360
+0.05(+1.16%)
Aug 09, 2019
4.280
4.360
4.225
4.310
14,732,900
+0.08(+1.89%)
Aug 08, 2019
4.260
4.330
4.150
4.230
28,713,706
+0.06(+1.44%)
Aug 07, 2019
4.010
4.240
3.930
4.170
28,543,462
+0.07(+1.71%)
Aug 06, 2019
4.300
4.380
4.050
4.100
28,182,416
-0.15(-3.53%)
Aug 05, 2019
4.270
4.310
4.110
4.250
18,057,136
-0.15(-3.41%)
Aug 02, 2019
4.500
4.560
4.260
4.400
28,081,000
-0.08(-1.79%)
Aug 01, 2019
4.530
4.560
4.370
4.480
38,017,408
-0.09(-1.97%)
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%)
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
.