ENCANA Historical Stock Price

Below is the stock price history for Encana ECA. Data is recorded each day for the historical open, high, low, close and volume. The Encana stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Encana Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 11.85 11.85 11.67 11.705 514,628
2017-12-12 11.81 11.86 11.65 11.755 778,863
2017-12-11 11.83 11.90 11.735 11.735 809,915
2017-12-08 11.89 11.95 11.745 11.795 1,264,389
2017-12-07 11.50 11.72 11.50 11.68 795,914
2017-12-06 11.96 11.97 11.46 11.485 1,071,026
2017-12-05 11.93 12.175 11.93 12.065 801,156
2017-12-04 12.05 12.185 11.83 11.86 640,050
2017-12-01 12.09 12.47 12.09 12.11 1,530,188
2017-11-30 11.72 11.98 11.72 11.86 1,285,603
2017-11-29 11.42 11.58 11.37 11.50 837,715
2017-11-28 11.34 11.49 11.34 11.425 568,984
2017-11-27 11.81 11.81 11.38 11.38 916,248
2017-11-24 11.92 11.92 11.81 11.835 391,576
2017-11-22 11.90 11.90 11.73 11.755 852,004
2017-11-21 11.74 11.74 11.545 11.63 1,011,401
2017-11-20 11.71 11.71 11.52 11.615 598,831
2017-11-17 11.88 11.94 11.775 11.825 1,142,706
2017-11-16 11.73 11.78 11.59 11.69 898,946
2017-11-15 11.61 11.83 11.50 11.725 1,382,605
2017-11-14 12.16 12.16 11.77 11.89 1,525,102
2017-11-13 12.46 12.61 12.26 12.285 762,106
2017-11-10 12.685 12.74 12.45 12.655 1,036,842
2017-11-09 12.54 12.78 12.52 12.665 1,208,976
2017-11-08 12.57 12.77 12.39 12.63 2,277,955
2017-11-07 12.97 12.97 12.565 12.765 1,690,236
2017-11-06 12.51 12.96 12.455 12.92 1,709,770
2017-11-03 12.22 12.39 12.18 12.345 1,018,915
2017-11-02 12.21 12.29 11.94 12.08 1,474,111
2017-11-01 12.28 12.28 12.01 12.14 1,879,047

» More Encana Stock Price History

To see other companies like Encana (ECA), view our stock market today for news, and other data.