Encana Corporation Historical Stock Prices

ECA 
$18.49
*  
0.44
2.44%
Get ECA Alerts
*Delayed - data as of Oct. 23, 2014  -  Find a broker to begin trading ECA now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  18.28  18.65  18.04  18.49 6,818,244
10/23/2014 18.32 18.65 18.04 18.49 6,823,885
10/22/2014 19 19.02 18.05 18.05 9,227,371
10/21/2014 18.8 19.11 18.71 19.09 6,531,156
10/20/2014 18.49 18.75 18.28 18.72 5,890,436
10/17/2014 19.18 19.19 18.41 18.63 6,600,832
10/16/2014 18.12 18.98 18.03 18.87 8,583,138
10/15/2014 18.01 18.675 18 18.62 8,996,296
10/14/2014 18.87 19.31 18.3 18.42 7,468,741
10/13/2014 19.62 20.04 18.79 18.81 4,992,218
10/10/2014 20.07 20.325 19.65 19.8 5,206,980
10/09/2014 20.89 21.03 20.2 20.2 5,965,113
10/08/2014 21.37 21.38 20.57 21.09 6,073,514
10/07/2014 21.38 21.535 21.145 21.21 4,800,592
10/06/2014 21.15 21.605 21.06 21.45 5,153,313
10/03/2014 21.39 21.71 21.12 21.15 4,331,961
10/02/2014 21.54 21.68 21.16 21.51 6,740,632
10/01/2014 21.15 21.742 21.08 21.38 6,391,368
09/30/2014 21.68 21.76 21.04 21.21 5,808,519
09/29/2014 21.39 21.93 21.23 21.59 9,662,082
09/26/2014 20.91 21.22 20.72 21.13 2,715,854
09/25/2014 21.3 21.33 20.91 20.95 4,246,901
09/24/2014 21.32 21.46 21.04 21.29 4,845,640
09/23/2014 21.32 21.63 21.19 21.42 5,516,378
09/22/2014 21.63 21.68 21.12 21.32 4,591,778
09/19/2014 22.2 22.23 21.75 21.77 5,811,470
09/18/2014 22.55 22.57 22.14 22.29 6,040,293
09/17/2014 22.86 22.86 22.43 22.49 5,113,281
09/16/2014 22.65 22.92 22.51 22.75 3,316,395
09/15/2014 22.5 22.86 22.43 22.67 3,491,065
09/12/2014 22.28 22.525 22.1 22.45 3,228,732
09/11/2014 22.54 22.54 22.21 22.32 5,991,357
09/10/2014 23.1 23.1 22.55 22.83 6,137,364
09/09/2014 22.58 23.32 22.51 23.25 6,687,493
09/08/2014 22.6 22.64 22.29 22.5 3,686,622
09/05/2014 22.59 22.74 22.5 22.64 2,164,145
09/04/2014 23.01 23.405 22.53 22.62 4,333,785
09/03/2014 22.84 23.17 22.83 23.11 3,293,245
09/02/2014 22.88 22.97 22.63 22.64 3,640,233
08/29/2014 22.93 23.05 22.74 23.03 2,353,447
08/28/2014 22.82 22.95 22.73 22.88 3,225,953
08/27/2014 22.57 22.98 22.51 22.9 6,756,076
08/26/2014 22.32 22.56 22.23 22.44 4,601,493
08/25/2014 22.05 22.29 21.97 22.25 2,386,360
08/22/2014 22.05 22.05 21.8 21.98 2,492,821
08/21/2014 21.99 22.02 21.66 22.01 2,831,897
08/20/2014 21.72 21.895 21.49 21.87 2,185,636
08/19/2014 21.34 21.74 21.27 21.73 3,570,317
08/18/2014 21.59 21.6 21.25 21.31 2,510,775
08/15/2014 21.44 21.58 21.16 21.53 3,056,331
08/14/2014 21.5 21.62 21.31 21.42 2,436,916
08/13/2014 21.7 21.79 21.34 21.42 3,270,269
08/12/2014 21.74 21.88 21.57 21.67 3,320,405
08/11/2014 21.82 22 21.745 21.87 3,764,167
08/08/2014 21.31 21.78 21.24 21.69 4,571,252
08/07/2014 21.08 21.43 21.055 21.3 4,953,491
08/06/2014 20.87 21.21 20.82 20.97 4,078,436
08/05/2014 21.26 21.365 20.755 20.95 5,422,117
08/04/2014 21.16 21.56 21.13 21.47 2,481,027
08/01/2014 21.4 21.6 21.08 21.11 9,649,074
07/31/2014 21.83 21.91 21.31 21.55 5,915,769
07/30/2014 22.18 22.2 21.92 22.02 3,935,997
07/29/2014 22.08 22.2 21.93 22.05 3,061,010
07/28/2014 22.03 22.21 21.83 22.08 5,343,597
07/25/2014 22.18 22.19 21.68 22.03 5,686,588
07/24/2014 22.42 22.59 21.78 22.25 6,840,313
07/23/2014 21.4 22.1 21.23 22.09 7,980,953
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?