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
2018-07-20 13.02 13.04 12.78 12.935 516,238
2018-07-19 12.89 13.05 12.83 12.985 645,219
2018-07-18 12.88 12.99 12.66 12.95 693,744
2018-07-17 12.67 13.02 12.67 12.985 732,959
2018-07-16 13.00 13.00 12.695 12.765 967,629
2018-07-13 12.95 13.315 12.95 13.23 732,277
2018-07-12 12.95 12.98 12.74 12.905 1,105,315
2018-07-11 12.93 13.30 12.77 12.835 1,184,318
2018-07-10 13.16 13.48 13.15 13.17 984,737
2018-07-09 12.95 13.02 12.72 12.98 763,766
2018-07-06 12.61 12.85 12.61 12.80 855,897
2018-07-05 13.11 13.11 12.71 12.715 721,179
2018-07-03 13.21 13.21 12.76 12.89 583,386
2018-07-02 12.78 12.795 12.59 12.69 515,436
2018-06-29 13.22 13.51 12.99 13.03 965,968
2018-06-28 13.38 13.38 13.05 13.095 761,900
2018-06-27 13.12 13.58 13.12 13.31 1,746,325
2018-06-26 12.52 12.85 12.42 12.80 1,020,986
2018-06-25 12.72 12.80 12.36 12.395 708,456
2018-06-22 12.80 12.82 12.64 12.795 915,767
2018-06-21 12.26 12.30 12.06 12.18 893,468
2018-06-20 12.43 12.475 12.125 12.445 856,055
2018-06-19 12.02 12.38 11.96 12.245 606,738
2018-06-18 12.25 12.54 12.25 12.405 716,512
2018-06-15 12.51 12.51 12.01 12.16 849,461
2018-06-14 12.90 12.99 12.67 12.675 444,620
2018-06-13 12.87 13.07 12.78 12.835 610,629
2018-06-12 12.77 13.06 12.72 12.895 1,012,813
2018-06-11 12.43 12.77 12.42 12.755 619,704
2018-06-08 12.45 12.45 12.26 12.41 410,457

» More Encana Stock Price History

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