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
2018-10-19 11.41 11.47 11.215 11.24 1,259,160
2018-10-18 11.075 11.32 11.05 11.115 1,611,410
2018-10-17 11.08 11.26 10.96 11.235 887,817
2018-10-16 11.37 11.45 11.35 11.355 691,101
2018-10-15 11.19 11.47 11.19 11.33 908,010
2018-10-12 11.38 11.50 11.07 11.31 2,003,282
2018-10-11 11.50 11.67 11.295 11.365 2,220,352
2018-10-10 12.22 12.22 11.715 11.715 2,271,580
2018-10-09 12.625 12.81 12.58 12.60 1,054,827
2018-10-08 12.595 12.605 12.215 12.515 650,422
2018-10-05 12.885 12.92 12.70 12.79 801,856
2018-10-04 13.38 13.42 12.845 13.02 1,311,201
2018-10-03 13.20 13.47 13.18 13.47 1,133,779
2018-10-02 13.03 13.24 12.93 13.175 1,127,773
2018-10-01 13.35 13.60 13.28 13.45 1,571,209
2018-09-28 13.30 13.395 13.11 13.12 682,729
2018-09-27 13.125 13.18 13.11 13.135 463,986
2018-09-26 13.24 13.26 13.045 13.065 920,307
2018-09-25 13.33 13.36 13.24 13.265 886,762
2018-09-24 12.99 13.11 12.87 13.065 760,886
2018-09-21 12.66 12.74 12.57 12.65 915,677
2018-09-20 12.735 12.765 12.645 12.645 721,602
2018-09-19 12.41 12.71 12.38 12.645 713,188
2018-09-18 12.21 12.485 12.21 12.48 1,476,972
2018-09-17 12.20 12.24 11.87 11.895 803,238
2018-09-14 12.16 12.32 12.125 12.185 559,384
2018-09-13 12.33 12.33 11.98 12.075 904,229
2018-09-12 12.49 12.49 12.21 12.30 1,193,430
2018-09-11 11.94 12.305 11.93 12.245 816,574
2018-09-10 12.31 12.31 12.00 12.015 612,583

» More Encana Stock Price History

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