Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 24, 2020 3.790 3.790 3.790 0 -0.25(-6.19%)
Jan 23, 2020 3.910 4.050 3.880 4.040 35,573,684 +0.10(+2.54%)
Jan 22, 2020 3.940 3.990 3.880 3.940 21,279,452 -0.02(-0.51%)
Jan 21, 2020 4.000 4.020 3.910 3.960 20,600,706 -0.13(-3.18%)
Jan 17, 2020 4.280 4.280 4.070 4.090 20,151,000 -0.19(-4.44%)
Jan 16, 2020 4.260 4.440 4.250 4.280 15,701,159 +0.05(+1.18%)
Jan 15, 2020 4.240 4.280 4.180 4.230 17,515,186 -0.01(-0.24%)
Jan 14, 2020 4.330 4.340 4.230 4.240 22,865,424 -0.11(-2.53%)
Jan 13, 2020 4.330 4.350 4.210 4.350 18,306,280 +0.00(+0.00%)
Jan 10, 2020 4.430 4.430 4.280 4.350 25,140,200 -0.10(-2.25%)
Jan 09, 2020 4.450 4.500 4.290 4.450 18,065,108 -0.05(-1.11%)
Jan 08, 2020 4.870 4.900 4.440 4.500 21,186,762 -0.38(-7.79%)
Jan 07, 2020 4.850 4.890 4.790 4.880 11,368,100 -0.02(-0.41%)
Jan 06, 2020 4.860 4.920 4.790 4.900 13,416,948 +0.10(+2.08%)
Jan 03, 2020 4.910 5.000 4.740 4.800 22,521,800 +0.06(+1.27%)
Jan 02, 2020 4.740 4.780 4.670 4.740 16,915,172 +0.05(+1.07%)
Dec 31, 2019 4.570 4.780 4.540 4.690 13,062,700 +0.05(+1.08%)
Dec 30, 2019 4.640 4.730 4.600 4.640 11,041,522 +0.03(+0.65%)
Dec 27, 2019 4.670 4.700 4.600 4.610 11,169,300 -0.05(-1.07%)
Dec 26, 2019 4.600 4.730 4.570 4.660 11,760,962 +0.09(+1.97%)
Dec 24, 2019 4.520 4.610 4.520 4.570 7,538,800 +0.05(+1.11%)
Dec 23, 2019 4.330 4.520 4.320 4.520 13,811,470 +0.18(+4.15%)
Dec 20, 2019 4.480 4.510 4.310 4.340 19,519,000 -0.15(-3.34%)
Dec 19, 2019 4.500 4.550 4.440 4.490 12,726,756 +0.00(+0.00%)
Dec 18, 2019 4.450 4.580 4.440 4.490 26,285,148 -0.02(-0.44%)
Dec 17, 2019 4.420 4.540 4.380 4.510 25,138,502 +0.11(+2.50%)
Dec 16, 2019 4.310 4.540 4.310 4.400 28,296,322 +0.17(+4.02%)
Dec 13, 2019 4.230 4.400 4.200 4.230 25,964,300 +0.03(+0.71%)
Dec 12, 2019 4.040 4.250 4.020 4.200 24,783,198 +0.17(+4.22%)
Dec 11, 2019 4.040 4.080 3.970 4.030 16,285,969 +0.00(+0.00%)
Dec 10, 2019 4.110 4.160 4.010 4.030 15,374,845 -0.06(-1.47%)
Dec 09, 2019 3.990 4.140 3.980 4.090 13,536,731 +0.04(+0.99%)
Dec 06, 2019 3.930 4.070 3.860 4.050 27,572,800 +0.12(+3.05%)
Dec 05, 2019 4.080 4.120 3.930 3.930 15,218,622 -0.14(-3.44%)
Dec 04, 2019 3.920 4.090 3.900 4.070 23,234,012 +0.22(+5.71%)
Dec 03, 2019 3.840 3.950 3.770 3.850 21,350,436 -0.03(-0.77%)
Dec 02, 2019 3.990 4.040 3.880 3.880 17,684,348 -0.06(-1.52%)
Nov 29, 2019 3.960 3.990 3.900 3.940 7,979,900 -0.08(-1.99%)
Nov 27, 2019 4.000 4.040 3.930 4.020 12,429,300 +0.05(+1.26%)
Nov 26, 2019 4.130 4.130 3.940 3.970 16,814,640 -0.15(-3.64%)
Nov 25, 2019 4.050 4.140 3.960 4.120 14,286,849 +0.03(+0.73%)
Nov 22, 2019 4.190 4.260 4.070 4.090 10,937,300 -0.10(-2.39%)
Nov 21, 2019 4.100 4.240 4.040 4.190 14,746,797 +0.13(+3.20%)
Nov 20, 2019 3.960 4.230 3.910 4.060 18,601,436 +0.10(+2.53%)
Nov 19, 2019 4.120 4.120 3.930 3.960 21,141,716 -0.21(-5.04%)
Nov 18, 2019 4.320 4.320 4.120 4.170 18,712,586 -0.19(-4.36%)
Nov 15, 2019 4.360 4.465 4.330 4.360 15,839,300 +0.02(+0.46%)
Nov 14, 2019 4.460 4.500 4.320 4.340 12,884,936 -0.08(-1.81%)
Nov 13, 2019 4.470 4.520 4.410 4.420 16,947,524 -0.09(-2.00%)
Nov 12, 2019 4.630 4.670 4.500 4.510 14,716,767 -0.08(-1.74%)
Nov 11, 2019 4.690 4.740 4.590 4.590 13,467,462 -0.25(-5.17%)
Nov 08, 2019 4.630 4.855 4.530 4.840 21,414,098 +0.17(+3.64%)
Nov 07, 2019 4.760 4.830 4.650 4.670 20,177,592 +0.02(+0.43%)
Nov 06, 2019 4.790 4.930 4.610 4.650 25,773,496 -0.17(-3.53%)
Nov 05, 2019 4.520 4.840 4.520 4.820 46,472,828 +0.35(+7.83%)
Nov 04, 2019 4.220 4.480 4.200 4.470 39,567,944 +0.31(+7.45%)
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.