Encana Corporation Historical Stock Prices

ECA 
$13.67
*  
0.41
3.09%
Get ECA Alerts
*Delayed - data as of Jan. 27, 2015  -  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

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

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  13.23  13.718  13.16  13.67 6,784,900
01/27/2015 13.23 13.718 13.16 13.67 6,786,551
01/26/2015 13.35 13.45 13.145 13.26 4,405,002
01/23/2015 13.34 13.58 13.2 13.38 6,990,840
01/22/2015 13.36 13.46 13.1 13.3 11,304,860
01/21/2015 13.16 13.39 13.12 13.34 8,580,236
01/20/2015 13.34 13.34 12.76 12.97 9,652,705
01/16/2015 12.87 13.69 12.83 13.62 9,404,509
01/15/2015 12.92 13.19 12.74 12.79 12,166,840
01/14/2015 12.51 12.73 12.24 12.53 9,879,705
01/13/2015 12.66 12.77 12.49 12.62 9,598,054
01/12/2015 12.84 12.84 12.53 12.65 10,822,610
01/09/2015 13.11 13.15 12.89 13.04 11,330,770
01/08/2015 13.07 13.31 12.935 13.12 8,747,268
01/07/2015 13.04 13.11 12.88 12.91 14,322,150
01/06/2015 13.03 13.13 12.81 12.9 11,037,150
01/05/2015 13.58 13.72 13 13.12 10,247,810
01/02/2015 13.82 13.99 13.59 13.81 8,981,548
12/31/2014 13.84 14.11 13.7 13.87 6,556,451
12/30/2014 13.71 14.04 13.68 13.85 7,031,326
12/29/2014 13.8 14.03 13.75 13.94 8,714,225
12/26/2014 13.85 13.93 13.53 13.7 4,178,352
12/24/2014 13.63 13.79 13.41 13.73 3,596,700
12/23/2014 13.52 13.86 13.52 13.76 7,369,078
12/22/2014 13.89 13.94 13.15 13.5 9,482,332
12/19/2014 13.57 14.2 13.3 14.15 9,762,037
12/18/2014 13.68 13.73 13.07 13.41 10,406,700
12/17/2014 12.53 13.33 12.31 13.03 13,665,440
12/16/2014 11.52 12.8793 11.44 12.48 14,717,840
12/15/2014 12.15 12.34 11.55 11.62 12,575,600
12/12/2014 12.28 12.47 12.16 12.19 8,591,141
12/11/2014 12.68 13.085 12.501 12.58 8,307,186
12/10/2014 13.07 13.12 12.57 12.74 13,392,200
12/09/2014 13.36 13.665 13.11 13.34 12,560,190
12/08/2014 14.48 14.54 13.235 13.44 11,211,090
12/05/2014 15.02 15.08 14.545 14.73 8,172,020
12/04/2014 15.34 15.39 14.94 14.97 6,214,916
12/03/2014 15.56 15.865 15.46 15.48 6,611,163
12/02/2014 15.62 16.01 15.4 15.59 6,967,617
12/01/2014 15.82 16.16 15.38 15.72 7,627,778
11/28/2014 16.47 16.58 15.76 15.78 6,426,605
11/26/2014 18.03 18.15 17.79 17.82 4,766,512
11/25/2014 18.32 18.62 18.02 18.15 4,750,427
11/24/2014 18.62 18.67 18.091 18.27 4,548,888
11/21/2014 18.5 19.05 18.435 18.58 8,206,352
11/20/2014 17.77 18.39 17.76 18.18 6,695,044
11/19/2014 17.89 17.91 17.475 17.8 4,355,672
11/18/2014 17.68 17.93 17.5134 17.8 3,809,083
11/17/2014 17.85 17.99 17.68 17.81 4,501,613
11/14/2014 17.51 17.955 17.39 17.91 6,525,481
11/13/2014 18.1 18.12 17.18 17.35 6,808,257
11/12/2014 18.36 18.715 18.05 18.16 7,136,744
11/11/2014 18.48 18.64 18.2 18.47 5,125,421
11/10/2014 19.1 19.305 18.35 18.49 4,445,452
11/07/2014 18.48 19.04 18.45 18.91 5,265,537
11/06/2014 18.39 18.43 17.9601 18.37 6,654,365
11/05/2014 17.85 18.52 17.67 18.44 6,513,626
11/04/2014 18.1 18.19 17.49 17.7 6,476,670
11/03/2014 18.81 18.96 18.29 18.35 6,851,933
10/31/2014 18.33 18.65 18.105 18.63 6,539,596
10/30/2014 18.43 18.43 18.13 18.28 6,412,881
10/29/2014 18.6 18.99 18.25 18.4 7,321,526
10/28/2014 17.85 18.45 17.715 18.44 5,049,849
10/27/2014 18.08 18.14 17.405 17.8 11,591,540
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?