U.S. Markets closed

Encana Corporation (ECA.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
11.49-0.10 (-0.86%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201711.5611.8011.4611.4911.493,240,200
Aug 16, 201712.1212.2211.5811.5911.594,039,600
Aug 15, 201712.2012.2012.0012.0712.072,672,000
Aug 14, 201712.3512.4812.1212.1412.143,239,800
Aug 11, 201712.1512.4312.0612.3112.312,483,000
Aug 10, 201712.5112.6012.1312.2012.204,048,400
Aug 09, 201712.5812.6412.2812.4212.423,585,800
Aug 08, 201712.2312.7312.1912.5212.525,165,200
Aug 04, 201711.9112.3611.7712.3012.303,747,700
Aug 03, 201712.4112.4811.8111.8311.834,953,300
Aug 02, 201712.5412.5811.8812.3312.337,438,500
Aug 01, 201712.5112.6412.3312.5512.553,262,400
Jul 31, 201712.6312.7112.2812.5512.553,433,500
Jul 28, 201712.8813.0012.5712.6412.643,768,300
Jul 27, 201712.5712.9312.5312.9112.915,082,000
Jul 26, 201713.1913.4312.4112.4712.477,723,800
Jul 25, 201712.5913.1112.5612.9612.965,691,100
Jul 24, 201712.4412.5912.3512.4212.424,236,400
Jul 21, 201712.5312.6712.2712.3412.347,602,600
Jul 20, 201712.6312.7212.1312.1712.173,948,100
Jul 19, 201711.9812.5811.9012.5312.534,408,100
Jul 18, 201712.0212.0511.6811.9711.973,760,400
Jul 17, 201712.0012.0611.8311.8611.863,926,000
Jul 14, 201711.8412.0311.6811.9711.973,090,200
Jul 13, 201711.7011.7811.5511.7611.762,945,100
Jul 12, 201711.7112.0611.4311.6511.656,162,600
Jul 11, 201711.3011.5111.0911.4811.483,712,300
Jul 10, 201710.7211.3410.7211.2811.283,226,900
Jul 07, 201710.9110.9210.5410.8010.803,505,800
Jul 06, 201711.2411.3411.0111.0411.044,164,700
Jul 05, 201711.5011.5111.0811.1311.134,290,600
Jul 04, 201711.6511.6511.3411.4111.41955,100
Jun 30, 201711.6011.6511.1511.4111.414,051,100
Jun 29, 201711.3211.6111.2311.3911.394,358,200
Jun 28, 201711.2111.3610.9811.2711.275,123,300
Jun 27, 201711.3111.3911.1011.1611.165,038,800
Jun 26, 201711.4111.4111.0611.1711.173,881,000
Jun 23, 201710.9811.2710.9011.2311.235,016,200
Jun 22, 201710.7911.0410.7410.9110.918,224,800
Jun 21, 201711.0911.3610.6810.7210.727,052,700
Jun 20, 201711.0511.3010.6411.1411.1410,319,700
Jun 19, 201711.6711.7011.4711.5311.532,580,300
Jun 16, 201711.7611.8511.6011.6211.628,085,100
Jun 15, 201712.2512.4511.5611.6711.675,728,900
Jun 14, 201712.7112.7112.1612.3312.335,733,000
Jun 13, 201712.5812.8612.3812.8412.844,613,300
Jun 13, 20170.015 Dividend
Jun 12, 201712.8413.1012.4912.6012.595,842,600
Jun 09, 201712.2712.7212.1512.6312.617,026,700
Jun 08, 201712.1512.3711.9412.0412.034,191,700
Jun 07, 201713.1313.1912.1312.2112.205,154,700
Jun 06, 201712.9613.2612.8713.2513.233,040,200
Jun 05, 201713.0213.2412.9213.0012.984,963,600
Jun 02, 201713.1213.1812.6913.0813.066,434,800
Jun 01, 201713.2413.5713.0813.2813.264,690,400
May 31, 201713.3013.3413.0413.1313.115,054,200
May 30, 201714.1914.2413.4513.5313.514,487,000
May 29, 201714.4514.5914.2014.2714.251,821,800
May 26, 201714.4014.6014.2314.4614.446,040,100
May 25, 201714.6015.0114.1214.3314.314,784,100
May 24, 201714.9915.0814.3714.7014.685,696,800
May 23, 201715.2915.2915.0015.1315.112,921,300
May 19, 201714.8415.4514.7915.2915.274,234,100
May 18, 201714.6714.9314.5014.6814.664,472,400
May 17, 201715.0215.1914.7514.7714.753,856,500
May 16, 201715.5315.6015.0415.1415.123,148,900
May 15, 201715.9016.0015.3615.4415.423,495,200
May 12, 201715.5015.6715.4315.4615.442,328,600
May 11, 201715.6515.7015.4315.5615.542,987,500
May 10, 201715.2015.7715.1015.4915.476,986,200
May 09, 201715.2215.2214.7215.0415.023,680,100
May 08, 201715.0015.2714.8515.2515.234,358,400
May 05, 201714.4014.9914.2314.9714.954,218,000
May 04, 201714.7914.8014.1314.3214.305,134,900
May 03, 201714.5515.0014.4814.8914.874,951,100
May 02, 201715.0315.0714.3814.5314.516,189,000
May 01, 201714.6514.6714.3814.5614.541,987,700
Apr 28, 201714.6415.0414.5314.6114.593,329,000
Apr 27, 201714.6014.6013.9214.4814.464,681,100
Apr 26, 201714.7715.1514.7314.7314.713,127,000
Apr 25, 201714.6314.9514.5514.9014.883,018,100
Apr 24, 201714.7314.8914.4514.6114.592,942,100
Apr 21, 201714.4414.6714.2814.6414.623,586,900
Apr 20, 201714.9515.1214.4414.4814.463,666,000
Apr 19, 201715.4715.5114.8514.8814.863,152,300
Apr 18, 201715.4115.7515.2715.3915.372,089,800
Apr 17, 201715.4515.5915.3015.5915.572,291,500
Apr 13, 201715.6515.8615.3915.4615.442,524,500
Apr 12, 201716.0516.2015.6315.6615.643,535,000
Apr 11, 201716.0416.0915.8316.0816.063,382,100
Apr 10, 201715.7016.1315.6416.0216.002,892,000
Apr 07, 201715.9215.9515.5415.5515.532,841,500
Apr 06, 201715.8116.1015.7215.8815.863,057,500
Apr 05, 201716.2016.4015.6415.6515.635,854,200
Apr 04, 201715.6216.0015.5015.9815.962,947,000
Apr 03, 201715.4615.6915.2715.6115.593,836,100
Mar 31, 201715.2915.7415.1815.5815.565,517,700
Mar 30, 201715.9615.9915.3215.3615.343,812,100
Mar 29, 201714.8615.8814.8615.8515.836,762,000
Mar 28, 201714.2514.9514.1214.9014.884,253,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...