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 (%)
May 31, 2018
12.78
13.10
12.66
12.70
4,966,548
-0.27(-2.08%)
May 30, 2018
12.58
13.03
12.56
12.97
7,592,279
+0.48(+3.84%)
May 29, 2018
12.47
12.69
12.30
12.49
8,296,381
-0.15(-1.19%)
May 25, 2018
12.64
12.64
12.64
0
-0.32(-2.47%)
May 24, 2018
13.11
13.20
12.96
12.96
9,079,572
-0.38(-2.85%)
May 23, 2018
13.20
13.56
13.13
13.34
8,291,580
+0.02(+0.15%)
May 22, 2018
13.79
13.94
13.26
13.32
10,357,241
-0.43(-3.13%)
May 21, 2018
13.60
13.82
13.45
13.75
7,510,425
+0.31(+2.31%)
May 18, 2018
13.62
13.69
13.43
13.44
8,042,494
-0.30(-2.18%)
May 17, 2018
13.54
13.78
13.48
13.74
16,187,339
+0.30(+2.23%)
May 16, 2018
13.43
13.60
13.35
13.44
7,725,283
+0.06(+0.45%)
May 15, 2018
13.16
13.40
13.11
13.38
7,509,124
+0.15(+1.13%)
May 14, 2018
13.31
13.85
13.22
13.23
5,843,398
+0.01(+0.08%)
May 11, 2018
13.19
13.34
13.11
13.22
6,822,344
+0.01(+0.08%)
May 10, 2018
13.33
13.37
13.05
13.21
10,554,351
-0.13(-0.97%)
May 09, 2018
13.71
13.94
13.31
13.34
16,148,072
-0.11(-0.82%)
May 08, 2018
13.06
13.47
12.69
13.45
12,118,325
+0.32(+2.44%)
May 07, 2018
13.30
13.76
13.07
13.13
13,054,026
-0.03(-0.23%)
May 04, 2018
12.75
13.23
12.66
13.16
13,707,288
+0.42(+3.30%)
May 03, 2018
12.85
12.94
12.34
12.74
11,333,199
-0.20(-1.55%)
May 02, 2018
12.58
13.24
12.55
12.94
11,225,187
+0.37(+2.94%)
May 01, 2018
12.25
13.00
12.18
12.57
17,399,276
+0.09(+0.72%)
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%)
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
.