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
  • TSX
  • Oil and Gas
  • Latest 23.99
  • Currency C$
  • Change 0.22
  • Percent Change 0.926 %
  • Volume 1,079,657
  • Wed Aug 20, 2014 04:00 PM EDT TSX 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: 23.99 Last Trade: Aug 20, 2014
Date High Low Open Close Volume
Aug 20 24.02 23.51 23.80 23.99 1,079,657
Aug 19 23.78 23.20 23.24 23.77 1,385,409
Aug 18 23.53 23.14 23.53 23.16 1,276,612
Aug 15 23.48 23.09 23.31 23.47 1,874,479
Aug 14 23.57 23.26 23.40 23.37 1,216,085
Aug 13 23.80 23.30 23.76 23.38 798,328
Aug 12 23.92 23.56 23.81 23.69 1,186,758
Aug 11 24.10 23.79 23.94 23.90 1,708,332
Aug 8 23.90 23.29 23.45 23.80 2,427,589
Aug 7 23.39 23.00 23.00 23.25 2,058,256
Aug 6 23.19 22.79 22.79 22.86 1,272,687
Aug 5 23.38 22.78 23.31 22.92 2,731,085
Aug 1 23.54 23.01 23.36 23.06 2,608,962
Jul 31 23.93 23.22 23.82 23.48 2,102,069
Jul 30 24.18 23.88 24.04 24.02 3,651,291
Jul 29 24.07 23.73 23.95 23.93 1,638,279
Jul 28 24.01 23.60 23.85 23.85 2,227,501
Jul 25 23.92 23.44 23.88 23.84 2,645,037
Jul 24 24.25 23.38 24.14 23.92 3,707,219
Jul 23 23.71 22.78 22.95 23.70 2,705,027
Jul 22 23.20 22.82 23.20 22.88 1,777,213
Jul 21 23.14 22.90 23.13 23.11 1,021,237
Jul 18 23.62 22.90 22.99 23.24 1,802,100
Jul 17 23.70 22.89 23.70 22.92 2,707,479
Jul 16 23.65 23.23 23.23 23.61 1,322,888
Jul 15 23.54 23.02 23.52 23.06 2,075,053
Jul 14 23.76 23.52 23.59 23.55 1,093,884
Jul 11 23.91 23.30 23.86 23.49 1,868,793
Jul 10 23.97 23.64 23.85 23.80 954,760
Jul 9 24.13 23.76 24.13 24.05 1,162,596
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.