Encana Corporation Historical Stock Prices

ECA 
$22.75
*  
0.08
0.35%
Get ECA Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading ECA now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    ECA After Hours
 
 
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 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  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
07/22/2014 21.59 21.62 21.25 21.32 4,336,148
07/21/2014 21.52 21.57 21.31 21.52 3,078,577
07/18/2014 21.4 22.02 21.319 21.63 5,684,315
07/17/2014 22.04 22.05 21.27 21.3 5,051,112
07/16/2014 21.6 22 21.57 21.96 3,772,187
07/15/2014 21.94 21.94 21.39 21.45 5,473,834
07/14/2014 21.98 22.14 21.935 21.95 4,897,151
07/11/2014 22.33 22.33 21.74 21.85 4,293,662
07/10/2014 22.39 22.49 22.16 22.35 3,438,727
07/09/2014 22.56 22.58 22.2707 22.53 3,669,599
07/08/2014 22.23 22.6 21.86 22.55 5,722,952
07/07/2014 22.84 22.88 22.13 22.27 6,243,464
07/03/2014 23.22 23.32 23.03 23.14 1,896,226
07/02/2014 23.56 23.61 22.67 23.32 3,637,825
07/01/2014 23.82 23.96 23.54 23.71 2,257,283
06/30/2014 23.63 23.8 23.53 23.71 3,106,908
06/27/2014 23.83 23.99 23.52 23.62 3,885,310
06/26/2014 24.16 24.29 23.74 23.91 3,406,575
06/25/2014 24.08 24.34 24.05 24.13 3,038,489
06/24/2014 24.63 24.74 23.9801 24 2,538,700
06/23/2014 24.48 24.57 24.34 24.54 2,569,438
06/20/2014 24.64 24.83 24.45 24.53 3,450,898
06/19/2014 24.57 24.61 24.4 24.6 3,692,837
06/18/2014 24.63 24.71 24.46 24.57 3,115,495
06/17/2014 24.51 24.65 24.37 24.54 3,207,845
06/16/2014 24.48 24.66 24.35 24.55 4,583,726
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?