Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EnCana Corporation (TSX: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 15.74 15.83 15.57 15.76 2,502,002 +0.14(+0.90%)
May 28, 2015 15.83 15.89 15.57 15.62 2,678,467 -0.29(-1.82%)
May 27, 2015 15.89 16.02 15.63 15.91 2,773,185 -0.05(-0.31%)
May 26, 2015 16.42 15.86 15.96 2,651,291 -0.33(-2.03%)
May 25, 2015 16.27 16.37 16.26 16.29 288,741 -0.11(-0.67%)
May 22, 2015 16.40 16.63 16.28 16.40 1,627,124 -0.22(-1.32%)
May 21, 2015 16.11 16.68 16.10 16.62 2,056,435 +0.56(+3.49%)
May 20, 2015 16.28 16.29 15.99 16.06 1,868,319 -0.04(-0.25%)
May 19, 2015 16.35 16.37 15.92 16.10 2,842,320 -0.29(-1.77%)
May 15, 2015 16.39 16.39 16.39 0 -0.11(-0.67%)
May 14, 2015 16.38 16.70 16.18 16.50 1,688,052 +0.20(+1.23%)
May 13, 2015 16.48 16.77 15.84 16.30 4,125,047 -0.37(-2.22%)
May 12, 2015 17.30 17.37 16.63 16.67 5,910,649 -0.15(-0.89%)
May 11, 2015 17.07 17.08 16.58 16.82 2,835,800 -0.17(-1.00%)
May 08, 2015 16.89 17.13 16.56 16.99 2,883,304 +0.39(+2.35%)
May 07, 2015 16.55 16.64 16.12 16.60 3,853,606 +0.00(+0.00%)
May 06, 2015 16.95 16.95 16.26 16.60 4,138,957 -0.37(-2.18%)
May 05, 2015 17.51 17.75 16.88 16.97 2,753,301 -0.41(-2.36%)
May 04, 2015 17.05 17.52 17.01 17.38 2,156,185 +0.34(+2.00%)
May 01, 2015 17.04 17.29 16.90 17.04 2,182,530 -0.09(-0.53%)
Apr 30, 2015 17.19 17.39 16.83 17.13 2,736,326 +0.08(+0.47%)
Apr 29, 2015 16.78 17.15 16.70 17.05 2,927,181 +0.18(+1.07%)
Apr 28, 2015 16.92 17.15 16.77 16.87 2,880,886 -0.03(-0.18%)
Apr 27, 2015 17.06 17.20 16.87 16.90 2,492,861 -0.15(-0.88%)
Apr 24, 2015 17.11 17.31 16.74 17.05 1,821,274 +0.00(+0.00%)
Apr 23, 2015 17.06 17.27 16.94 17.05 4,347,896 +0.07(+0.41%)
Apr 22, 2015 16.76 17.10 16.63 16.98 4,413,773 +0.31(+1.86%)
Apr 21, 2015 17.00 17.11 16.34 16.67 5,637,395 +0.12(+0.73%)
Apr 20, 2015 15.94 16.90 15.90 16.55 4,229,354 +0.60(+3.76%)
Apr 17, 2015 15.67 16.06 15.54 15.95 2,091,907 +0.12(+0.76%)
Apr 16, 2015 15.64 16.31 15.39 15.83 3,012,260 +0.20(+1.28%)
Apr 15, 2015 15.22 15.87 15.10 15.63 3,348,992 +0.76(+5.11%)
Apr 14, 2015 14.57 15.00 14.55 14.87 2,179,240 +0.31(+2.13%)
Apr 13, 2015 14.75 14.80 14.53 14.56 2,183,209 +0.00(+0.00%)
Apr 10, 2015 14.74 14.80 14.51 14.56 1,413,421 -0.02(-0.14%)
Apr 09, 2015 14.57 14.95 14.57 14.58 2,369,738 +0.06(+0.41%)
Apr 08, 2015 15.00 15.10 14.52 14.52 2,444,773 -0.55(-3.65%)
Apr 07, 2015 14.57 15.38 14.53 15.07 5,144,641 +0.55(+3.79%)
Apr 06, 2015 14.45 14.69 14.25 14.52 3,246,980 +0.09(+0.62%)
Apr 02, 2015 14.43 14.43 14.43 0 +0.15(+1.05%)
Apr 01, 2015 14.22 14.40 14.04 14.28 1,897,597 +0.14(+0.99%)
Mar 31, 2015 13.79 14.25 13.74 14.14 2,725,418 +0.24(+1.73%)
Mar 30, 2015 13.83 13.98 13.78 13.90 1,423,948 +0.13(+0.94%)
Mar 27, 2015 14.05 14.05 13.65 13.77 1,785,017 -0.30(-2.13%)
Mar 26, 2015 14.34 14.45 14.01 14.07 2,388,469 -0.08(-0.57%)
Mar 25, 2015 14.20 14.36 13.96 14.15 2,531,094 +0.03(+0.21%)
Mar 24, 2015 14.00 14.13 13.88 14.12 2,167,721 +0.14(+1.00%)
Mar 23, 2015 13.88 14.14 13.84 13.98 1,942,858 +0.11(+0.79%)
Mar 20, 2015 14.28 14.32 13.87 13.87 15,143,614 +0.12(+0.87%)
Mar 19, 2015 14.19 14.34 13.70 13.75 2,702,942 -0.60(-4.18%)
Mar 18, 2015 13.93 14.45 13.81 14.35 2,848,222 +0.43(+3.09%)
Mar 17, 2015 13.95 14.08 13.69 13.92 2,371,414 -0.09(-0.64%)
Mar 16, 2015 13.60 14.03 13.55 14.01 4,571,857 +0.23(+1.67%)
Mar 13, 2015 13.81 13.85 13.50 13.78 5,361,372 -0.13(-0.93%)
Mar 12, 2015 14.30 14.39 13.89 13.91 2,878,962 -0.40(-2.80%)
Mar 11, 2015 14.13 14.32 14.03 14.31 2,602,059 +0.26(+1.85%)
Mar 10, 2015 14.29 14.32 14.01 14.05 2,687,007 -0.35(-2.43%)
Mar 09, 2015 14.66 14.83 14.40 14.40 3,103,568 -0.26(-1.77%)
Mar 06, 2015 14.74 14.89 14.60 14.66 4,139,038 -0.05(-0.34%)
Mar 05, 2015 14.64 14.77 14.50 14.71 10,442,949 -0.49(-3.22%)
Mar 04, 2015 15.67 15.06 15.20 2,932,435 -0.47(-3.00%)
Mar 03, 2015 15.99 16.06 15.61 15.67 2,954,044 -0.28(-1.76%)
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.