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 (%)
Apr 29, 2016
7.770
7.880
7.420
7.660
14,164,288
+0.03(+0.39%)
Apr 28, 2016
7.750
7.930
7.600
7.630
15,562,399
-0.16(-2.05%)
Apr 27, 2016
7.810
7.930
7.510
7.790
32,929,024
+0.14(+1.83%)
Apr 26, 2016
7.230
7.670
7.140
7.650
11,674,070
+0.53(+7.44%)
Apr 25, 2016
7.420
7.500
7.030
7.120
9,863,519
-0.35(-4.69%)
Apr 22, 2016
7.170
7.470
7.170
7.470
16,212,147
+0.38(+5.36%)
Apr 21, 2016
7.300
7.300
6.980
7.090
15,510,034
-0.10(-1.39%)
Apr 20, 2016
7.020
7.370
6.970
7.190
17,269,456
+0.11(+1.55%)
Apr 19, 2016
6.840
7.219
6.730
7.080
16,948,604
+0.40(+5.99%)
Apr 18, 2016
6.180
6.815
6.180
6.680
11,468,231
+0.01(+0.15%)
Apr 15, 2016
6.650
6.820
6.510
6.670
9,994,471
-0.19(-2.77%)
Apr 14, 2016
6.950
6.980
6.770
6.860
11,501,719
+0.00(+0.00%)
Apr 13, 2016
7.040
7.080
6.620
6.860
16,638,115
-0.06(-0.87%)
Apr 12, 2016
6.360
7.050
6.330
6.920
17,785,144
+0.66(+10.54%)
Apr 11, 2016
6.140
6.415
6.110
6.260
14,462,050
+0.27(+4.51%)
Apr 08, 2016
6.050
6.150
5.970
5.990
16,187,428
+0.12(+2.04%)
Apr 07, 2016
5.840
5.980
5.630
5.870
18,100,160
-0.05(-0.84%)
Apr 06, 2016
5.840
6.009
5.740
5.920
10,973,963
+0.18(+3.14%)
Apr 05, 2016
5.760
5.920
5.640
5.740
11,815,962
-0.14(-2.38%)
Apr 04, 2016
6.090
6.160
5.820
5.880
12,556,360
-0.21(-3.45%)
Apr 01, 2016
5.860
6.120
5.820
6.090
9,549,970
+0.00(+0.00%)
Mar 31, 2016
5.890
6.185
5.870
6.090
14,614,265
+0.18(+3.05%)
Mar 30, 2016
6.010
6.100
5.800
5.910
10,745,619
+0.06(+1.03%)
Mar 29, 2016
5.590
5.970
5.470
5.850
14,755,251
+0.06(+1.04%)
Mar 28, 2016
5.900
5.960
5.680
5.790
10,032,441
-0.15(-2.53%)
Mar 24, 2016
5.470
5.940
5.940
5.940
15,225,000
+0.14(+2.41%)
Mar 23, 2016
6.040
6.110
5.680
5.800
18,624,870
-0.29(-4.76%)
Mar 22, 2016
5.910
6.140
5.864
6.090
10,486,045
+0.11(+1.84%)
Mar 21, 2016
5.990
6.145
5.860
5.980
10,990,126
-0.08(-1.32%)
Mar 18, 2016
6.260
6.370
5.810
6.060
25,951,768
-0.11(-1.78%)
Mar 17, 2016
6.300
6.350
6.140
6.170
26,683,012
+0.12(+1.98%)
Mar 16, 2016
5.560
6.080
5.540
6.050
19,159,650
+0.59(+10.81%)
Mar 15, 2016
5.330
5.470
5.200
5.460
10,335,061
-0.02(-0.36%)
Mar 14, 2016
5.360
5.549
5.275
5.480
10,786,569
-0.13(-2.32%)
Mar 11, 2016
5.510
5.825
5.510
5.610
13,737,663
+0.29(+5.45%)
Mar 10, 2016
5.340
5.495
5.170
5.320
19,337,030
-0.12(-2.21%)
Mar 09, 2016
5.390
5.660
5.210
5.440
16,368,833
+0.22(+4.21%)
Mar 08, 2016
5.980
5.980
5.155
5.220
19,976,924
-0.88(-14.43%)
Mar 07, 2016
5.480
6.130
5.420
6.100
32,275,916
+0.63(+11.52%)
Mar 04, 2016
5.030
5.700
4.900
5.470
42,147,644
+0.54(+10.95%)
Mar 03, 2016
4.570
5.030
4.520
4.930
22,355,228
+0.34(+7.41%)
Mar 02, 2016
4.190
4.618
4.180
4.590
22,843,918
+0.29(+6.74%)
Mar 01, 2016
4.370
4.370
4.040
4.300
22,442,160
+0.01(+0.23%)
Feb 29, 2016
4.020
4.310
3.860
4.290
25,205,026
+0.34(+8.61%)
Feb 26, 2016
3.870
4.180
3.850
3.950
21,477,400
+0.20(+5.33%)
Feb 25, 2016
3.680
3.850
3.570
3.750
21,257,292
+0.07(+1.90%)
Feb 24, 2016
3.200
3.720
3.120
3.680
45,627,240
+0.67(+22.26%)
Feb 23, 2016
3.250
3.340
3.000
3.010
18,894,756
-0.29(-8.79%)
Feb 22, 2016
3.270
3.320
3.160
3.300
14,872,218
+0.17(+5.43%)
Feb 19, 2016
3.400
3.420
3.120
3.130
27,986,036
-0.39(-11.08%)
Feb 18, 2016
4.030
4.040
3.500
3.520
25,506,068
-0.35(-9.04%)
Feb 17, 2016
3.700
3.950
3.630
3.870
16,876,396
+0.27(+7.50%)
Feb 16, 2016
3.690
3.690
3.410
3.600
9,555,031
+0.06(+1.69%)
Feb 12, 2016
3.630
3.540
3.540
3.540
13,397,500
+0.09(+2.61%)
Feb 11, 2016
3.370
3.510
3.250
3.450
25,695,888
-0.04(-1.15%)
Feb 10, 2016
3.840
4.020
3.480
3.490
16,712,151
-0.34(-8.88%)
Feb 09, 2016
4.080
4.225
3.780
3.830
22,245,968
-0.38(-9.03%)
Feb 08, 2016
4.280
4.440
4.030
4.210
25,610,152
-0.24(-5.39%)
Feb 05, 2016
4.250
4.510
4.190
4.450
19,110,536
+0.09(+2.06%)
Feb 04, 2016
4.620
4.920
4.325
4.360
17,690,188
-0.17(-3.75%)
Feb 03, 2016
4.170
4.600
3.870
4.530
25,411,900
+0.55(+13.82%)
Feb 02, 2016
4.160
4.160
3.930
3.980
19,361,176
-0.38(-8.72%)
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
.