The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

EnCana Corp.

  • ECA
  • NYSE
  • Oil and Gas
  • Latest 18.58
  • Currency US$
  • Change 0.40
  • Percent Change 2.20 %
  • Volume 8,206,352
  • Fri Nov 21, 2014 04:04 PM EST NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 18.58 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 19.05 18.44 18.50 18.58 8,206,352
Nov 20 18.39 17.76 17.77 18.18 6,695,244
Nov 19 17.91 17.48 17.89 17.80 4,355,672
Nov 18 17.93 17.51 17.68 17.80 3,809,083
Nov 17 17.99 17.68 17.85 17.81 4,501,613
Nov 14 17.96 17.39 17.51 17.91 6,525,481
Nov 13 18.12 17.18 18.10 17.35 6,808,257
Nov 12 18.72 18.05 18.36 18.16 7,136,744
Nov 11 18.64 18.20 18.48 18.47 5,128,027
Nov 10 19.30 18.35 19.10 18.49 4,445,452
Nov 7 19.04 18.45 18.48 18.91 5,265,537
Nov 6 18.43 17.96 18.39 18.37 6,654,365
Nov 5 18.52 17.67 17.85 18.44 6,513,626
Nov 4 18.19 17.49 18.10 17.70 6,476,870
Nov 3 18.96 18.29 18.81 18.35 6,851,933
Oct 31 18.65 18.10 18.33 18.63 6,539,596
Oct 30 18.43 18.13 18.43 18.28 6,412,881
Oct 29 18.99 18.25 18.60 18.40 7,321,526
Oct 28 18.45 17.72 17.85 18.44 5,049,849
Oct 27 18.14 17.40 18.08 17.80 11,591,541
Oct 24 18.61 18.28 18.43 18.35 4,800,078
Oct 23 18.65 18.04 18.32 18.49 6,823,885
Oct 22 19.02 18.05 19.00 18.05 9,227,371
Oct 21 19.11 18.71 18.80 19.09 6,531,156
Oct 20 18.75 18.28 18.49 18.72 5,890,436
Oct 17 19.19 18.41 19.18 18.63 6,600,832
Oct 16 18.98 18.03 18.12 18.87 8,583,138
Oct 15 18.68 18.00 18.01 18.62 8,996,446
Oct 14 19.31 18.30 18.87 18.42 7,468,741
Oct 13 20.04 18.79 19.62 18.81 4,992,568
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.