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 30, 2018
12.30
12.63
12.29
12.48
8,039,329
+0.14(+1.13%)
Apr 27, 2018
12.56
12.77
12.27
12.34
8,966,850
-0.41(-3.22%)
Apr 26, 2018
12.76
12.91
12.62
12.75
8,637,248
+0.05(+0.39%)
Apr 25, 2018
12.48
12.75
12.44
12.70
8,105,208
+0.08(+0.63%)
Apr 24, 2018
12.88
13.02
12.36
12.62
8,388,774
-0.21(-1.64%)
Apr 23, 2018
12.61
12.93
12.56
12.83
5,827,705
+0.10(+0.79%)
Apr 20, 2018
12.63
12.74
12.35
12.73
12,260,634
+0.05(+0.39%)
Apr 19, 2018
12.76
12.94
12.52
12.68
11,896,490
+0.01(+0.08%)
Apr 18, 2018
12.42
12.83
12.37
12.67
12,479,531
+0.42(+3.43%)
Apr 17, 2018
12.16
12.35
12.04
12.25
4,784,387
+0.14(+1.16%)
Apr 16, 2018
12.03
12.25
11.89
12.11
9,170,992
+0.01(+0.08%)
Apr 13, 2018
11.77
12.20
11.76
12.10
10,973,866
+0.42(+3.60%)
Apr 12, 2018
11.64
11.87
11.47
11.68
10,959,101
-0.05(-0.43%)
Apr 11, 2018
11.42
11.74
11.38
11.73
11,403,755
+0.34(+2.99%)
Apr 10, 2018
11.08
11.50
11.01
11.39
15,848,104
+0.59(+5.46%)
Apr 09, 2018
11.04
11.13
10.79
10.80
10,838,685
-0.12(-1.10%)
Apr 06, 2018
11.00
11.18
10.69
10.92
5,989,935
-0.20(-1.80%)
Apr 05, 2018
10.65
11.24
10.64
11.12
9,795,961
+0.47(+4.41%)
Apr 04, 2018
10.45
10.65
10.29
10.65
11,347,993
-0.11(-1.02%)
Apr 03, 2018
10.62
10.81
10.39
10.76
6,032,168
+0.22(+2.09%)
Apr 02, 2018
10.92
10.96
10.35
10.54
7,229,215
-0.46(-4.18%)
Mar 29, 2018
11.00
11.00
11.00
0
+0.48(+4.56%)
Mar 28, 2018
11.17
11.47
10.49
10.52
14,652,332
-0.60(-5.40%)
Mar 27, 2018
11.75
11.81
11.07
11.12
8,824,261
-0.67(-5.68%)
Mar 26, 2018
11.78
11.86
11.52
11.79
8,633,881
+0.12(+1.03%)
Mar 23, 2018
12.00
12.22
11.62
11.67
8,043,403
-0.17(-1.44%)
Mar 22, 2018
11.97
12.03
11.73
11.84
7,531,492
-0.33(-2.71%)
Mar 21, 2018
11.32
12.31
11.32
12.17
15,759,496
+0.99(+8.86%)
Mar 20, 2018
11.08
11.32
11.02
11.18
6,500,971
+0.22(+2.01%)
Mar 19, 2018
11.08
11.18
10.88
10.96
7,402,737
-0.20(-1.79%)
Mar 16, 2018
10.85
11.31
10.78
11.16
7,077,115
+0.36(+3.33%)
Mar 15, 2018
11.16
11.22
10.77
10.80
6,300,954
-0.30(-2.70%)
Mar 14, 2018
11.03
11.23
10.99
11.10
8,358,578
+0.14(+1.28%)
Mar 13, 2018
10.89
10.98
10.78
10.96
8,571,631
+0.12(+1.11%)
Mar 12, 2018
10.99
11.03
10.77
10.84
10,145,318
-0.12(-1.09%)
Mar 09, 2018
10.96
11.13
10.85
10.96
6,793,614
+0.17(+1.58%)
Mar 08, 2018
10.97
11.01
10.67
10.79
6,160,512
-0.13(-1.19%)
Mar 07, 2018
11.13
10.74
10.92
9,954,829
+0.08(+0.74%)
Mar 06, 2018
10.98
11.01
10.71
10.84
7,031,237
-0.01(-0.09%)
Mar 05, 2018
10.37
10.94
10.35
10.85
9,064,935
+0.36(+3.43%)
Mar 02, 2018
10.36
10.52
10.20
10.49
11,448,220
-0.04(-0.38%)
Mar 01, 2018
10.51
10.65
10.35
10.53
7,528,877
+0.03(+0.29%)
Feb 28, 2018
10.90
11.01
10.50
10.50
10,430,489
-0.32(-2.96%)
Feb 27, 2018
11.00
11.16
10.81
10.82
6,529,574
-0.29(-2.61%)
Feb 26, 2018
11.14
11.20
10.88
11.11
6,966,593
+0.05(+0.45%)
Feb 23, 2018
10.82
11.07
10.78
11.06
7,538,639
+0.33(+3.08%)
Feb 22, 2018
10.73
12,239,195
+0.14(+1.32%)
Feb 21, 2018
10.77
10.86
10.56
10.59
10,058,101
-0.28(-2.58%)
Feb 20, 2018
10.96
11.04
10.83
10.87
9,148,357
-0.14(-1.27%)
Feb 16, 2018
11.01
11.01
11.01
0
-0.08(-0.72%)
Feb 15, 2018
11.63
11.70
11.02
11.09
10,832,720
-0.16(-1.42%)
Feb 14, 2018
10.49
11.33
10.41
11.25
11,031,207
+0.62(+5.83%)
Feb 13, 2018
10.69
10.78
10.58
10.63
8,531,885
-0.23(-2.12%)
Feb 12, 2018
10.64
10.98
10.46
10.86
9,385,956
+0.68(+6.68%)
Feb 09, 2018
10.56
10.60
9.790
10.18
16,212,169
-0.34(-3.23%)
Feb 08, 2018
11.23
10.52
10.52
6,899,678
-0.53(-4.80%)
Feb 07, 2018
11.25
11.45
11.05
11.05
7,644,560
-0.23(-2.04%)
Feb 06, 2018
10.96
11.32
10.76
11.28
8,711,280
+0.07(+0.67%)
Feb 05, 2018
11.29
11.54
11.11
11.21
6,878,018
-0.35(-2.99%)
Feb 02, 2018
12.00
12.02
11.51
11.55
8,653,108
-0.72(-5.87%)
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
.