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 (%)
Nov 30, 2018
6.880
6.920
6.640
6.720
30,946,500
-0.25(-3.59%)
Nov 29, 2018
6.930
7.090
6.830
6.970
19,453,530
+0.08(+1.16%)
Nov 28, 2018
6.850
6.980
6.700
6.890
20,517,352
+0.02(+0.29%)
Nov 27, 2018
7.050
7.070
6.790
6.870
21,279,648
-0.17(-2.41%)
Nov 26, 2018
7.220
7.280
7.010
7.040
15,319,023
-0.08(-1.12%)
Nov 23, 2018
7.230
7.290
7.070
7.120
9,431,000
-0.27(-3.65%)
Nov 21, 2018
7.390
7.390
7.390
0
+0.33(+4.67%)
Nov 20, 2018
7.440
7.440
6.990
7.060
32,163,192
-0.54(-7.11%)
Nov 19, 2018
7.530
7.740
7.470
7.600
26,872,300
-0.02(-0.26%)
Nov 16, 2018
7.810
7.840
7.410
7.620
37,457,700
-0.15(-1.93%)
Nov 15, 2018
7.770
7.890
7.610
7.770
42,948,748
+0.00(+0.00%)
Nov 14, 2018
8.350
8.390
7.610
7.770
53,923,896
-0.33(-4.07%)
Nov 13, 2018
8.420
8.530
8.060
8.100
46,238,560
-0.31(-3.69%)
Nov 12, 2018
8.970
9.010
8.390
8.410
28,281,806
-0.44(-4.97%)
Nov 09, 2018
8.540
8.910
8.430
8.850
31,628,800
+0.14(+1.61%)
Nov 08, 2018
8.760
9.050
8.660
8.710
40,726,004
-0.07(-0.80%)
Nov 07, 2018
8.840
8.930
8.600
8.780
45,923,752
+0.07(+0.80%)
Nov 06, 2018
8.910
8.960
8.660
8.710
25,170,648
-0.17(-1.91%)
Nov 05, 2018
8.730
8.910
8.600
8.880
40,656,748
+0.33(+3.86%)
Nov 02, 2018
8.880
9.070
8.440
8.550
63,446,500
-0.41(-4.58%)
Nov 01, 2018
8.670
9.020
8.440
8.960
117,267,848
-1.28(-12.50%)
Oct 31, 2018
10.20
10.49
10.17
10.24
14,961,856
+0.20(+1.99%)
Oct 30, 2018
9.880
10.11
9.690
10.04
17,078,662
+0.13(+1.31%)
Oct 29, 2018
10.31
10.36
9.734
9.910
12,638,528
-0.34(-3.32%)
Oct 26, 2018
10.32
10.59
10.18
10.25
18,024,300
-0.29(-2.75%)
Oct 25, 2018
10.34
10.65
10.18
10.54
13,571,433
+0.34(+3.33%)
Oct 24, 2018
10.75
10.89
10.20
10.20
9,901,165
-0.46(-4.32%)
Oct 23, 2018
10.93
10.93
10.37
10.66
15,986,020
-0.59(-5.24%)
Oct 22, 2018
11.19
11.30
11.01
11.25
8,799,342
+0.06(+0.54%)
Oct 19, 2018
11.19
11.51
11.15
11.19
17,565,600
+0.08(+0.72%)
Oct 18, 2018
11.08
11.34
10.92
11.11
17,910,906
-0.12(-1.07%)
Oct 17, 2018
11.24
11.29
10.95
11.23
8,479,043
-0.10(-0.88%)
Oct 16, 2018
11.37
11.47
11.28
11.33
7,126,148
+0.03(+0.27%)
Oct 15, 2018
11.36
11.50
11.12
11.30
7,820,367
+0.01(+0.09%)
Oct 12, 2018
11.57
11.63
11.04
11.29
16,458,400
-0.04(-0.35%)
Oct 11, 2018
11.50
11.89
11.25
11.33
16,499,561
-0.40(-3.41%)
Oct 10, 2018
12.56
12.58
11.68
11.73
19,752,600
-0.88(-6.98%)
Oct 09, 2018
12.58
12.82
12.41
12.61
10,988,264
+0.09(+0.72%)
Oct 08, 2018
12.68
12.76
12.21
12.52
8,558,396
-0.26(-2.03%)
Oct 05, 2018
12.98
13.10
12.68
12.78
5,735,300
-0.23(-1.77%)
Oct 04, 2018
13.36
13.45
12.83
13.01
11,073,992
-0.46(-3.41%)
Oct 03, 2018
13.23
13.48
13.05
13.47
10,293,327
+0.29(+2.20%)
Oct 02, 2018
13.43
13.48
12.92
13.18
10,256,254
-0.30(-2.23%)
Oct 01, 2018
13.30
13.61
13.24
13.48
16,170,087
+0.37(+2.82%)
Sep 28, 2018
13.08
13.42
13.08
13.11
8,156,600
-0.04(-0.30%)
Sep 27, 2018
13.22
13.22
13.07
13.15
3,785,663
+0.11(+0.84%)
Sep 26, 2018
13.16
13.32
13.03
13.04
7,278,994
-0.23(-1.73%)
Sep 25, 2018
13.16
13.38
13.15
13.27
8,905,767
+0.20(+1.53%)
Sep 24, 2018
12.89
13.22
12.83
13.07
7,290,307
+0.42(+3.32%)
Sep 21, 2018
12.71
12.77
12.54
12.65
7,779,700
+0.01(+0.08%)
Sep 20, 2018
12.70
12.78
12.56
12.64
6,882,180
+0.02(+0.16%)
Sep 19, 2018
12.52
12.72
12.37
12.62
8,067,761
+0.14(+1.12%)
Sep 18, 2018
12.13
12.50
12.11
12.48
15,076,045
+0.58(+4.87%)
Sep 17, 2018
12.29
12.30
11.87
11.90
10,906,966
-0.27(-2.22%)
Sep 14, 2018
12.03
12.33
12.03
12.17
6,334,700
+0.08(+0.66%)
Sep 13, 2018
12.24
12.25
11.96
12.09
10,995,067
-0.18(-1.47%)
Sep 12, 2018
12.45
12.54
12.15
12.27
19,671,808
+0.01(+0.08%)
Sep 11, 2018
11.98
12.32
11.87
12.26
7,729,564
+0.25(+2.08%)
Sep 10, 2018
12.31
12.38
11.99
12.01
6,524,714
-0.23(-1.88%)
Sep 07, 2018
12.38
12.44
12.15
12.24
9,038,100
-0.27(-2.16%)
Sep 06, 2018
12.89
12.89
12.38
12.51
12,756,151
-0.44(-3.40%)
Sep 05, 2018
12.97
13.01
12.68
12.95
5,470,097
-0.07(-0.54%)
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
.