Encana Stock Price History, ECA Historical Prices

Add to My Stocks
$12.19 $0.24 (1.93%) ECA stock closing price Jun 21, 2018 (Closing)

View and download Encana stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Encana price to earnings ratio data. The Encana stock price history chart shows that the stock price was at a low of $3.01 on Feb 23, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 12.36 12.48 12.1 12.43 8,610,849 22.2 2.7
2018-06-19 12.14 12.4 11.91 12.22 5,383,570 21.82 2.66
2018-06-18 12.15 12.55 12.15 12.42 8,451,119 22.18 2.7
2018-06-15 12.57 12.63 11.99 12.15 8,892,804 21.7 2.64
2018-06-14 12.92 12.99 12.65 12.7 5,433,366 22.68 2.76
2018-06-13 12.86 13.14 12.76 12.8 5,758,084 22.86 2.78
2018-06-12 12.77 13.07 12.69 12.91 9,008,467 23.05 2.81
2018-06-11 12.34 12.78 12.34 12.78 7,762,749 22.82 2.78
2018-06-08 12.45 12.46 12.23 12.41 4,221,877 22.16 2.7
2018-06-07 12.32 12.6 12.32 12.47 9,341,935 22.27 2.71
2018-06-06 12.29 12.38 12.11 12.2 9,362,985 21.79 2.65
2018-06-05 12.06 12.48 11.99 12.15 11,884,430 21.7 2.64
2018-06-04 12.51 12.55 11.93 12.13 7,852,801 21.66 2.64
2018-06-01 12.7 12.83 12.25 12.4 8,518,746 22.14 2.7
2018-05-31 12.78 13.1 12.66 12.7 5,021,338 22.68 2.76
2018-05-30 12.58 13.03 12.56 12.97 7,592,279 23.16 2.82
2018-05-29 12.47 12.69 12.3 12.49 8,296,381 22.3 2.72
2018-05-25 12.62 12.69 12.26 12.64 11,140,523 22.57 2.75
2018-05-24 13.11 13.2 12.96 12.96 9,079,572 23.14 2.82
2018-05-23 13.2 13.56 13.13 13.34 8,291,580 23.82 2.9
2018-05-22 13.79 13.94 13.26 13.32 10,357,241 23.79 2.9
2018-05-21 13.6 13.82 13.45 13.75 7,510,425 24.55 2.99
2018-05-18 13.62 13.69 13.43 13.44 8,042,494 24 2.92
2018-05-17 13.54 13.78 13.48 13.74 16,187,339 24.54 2.99
2018-05-16 13.43 13.6 13.35 13.44 7,725,283 24 2.92
2018-05-15 13.16 13.4 13.11 13.38 7,509,124 23.89 2.91
2018-05-14 13.31 13.85 13.22 13.23 5,843,398 23.63 2.88
2018-05-11 13.19 13.34 13.11 13.22 6,822,344 23.61 2.88
2018-05-10 13.33 13.37 13.05 13.21 10,554,351 23.59 2.87
2018-05-09 13.71 13.94 13.31 13.34 16,148,072 23.82 2.9
2018-05-08 13.06 13.47 12.69 13.45 14,340,324 24.02 2.93
2018-05-07 13.3 13.76 13.07 13.13 13,054,026 23.45 2.86
2018-05-04 12.75 13.23 12.66 13.16 13,707,288 23.5 2.86
2018-05-03 12.85 12.94 12.34 12.74 11,333,199 22.75 2.77
2018-05-02 12.58 13.24 12.55 12.94 11,225,187 23.11 2.81
2018-05-01 12.25 13 12.18 12.57 17,399,276 14.96 2.75
2018-04-30 12.3 12.63 12.29 12.48 8,039,329 14.86 2.73
2018-04-27 12.56 12.77 12.27 12.34 8,966,850 14.69 2.7
2018-04-26 12.76 12.91 12.63 12.75 8,637,248 15.18 2.79
2018-04-25 12.48 12.75 12.44 12.7 8,105,208 15.12 2.78
2018-04-24 12.88 13.02 12.36 12.62 8,388,774 15.02 2.76
2018-04-23 12.61 12.93 12.56 12.83 5,827,705 15.27 2.81
2018-04-20 12.63 12.74 12.35 12.73 12,260,634 15.16 2.78
2018-04-19 12.76 12.94 12.52 12.68 11,896,590 15.1 2.77
2018-04-18 12.42 12.83 12.37 12.67 12,479,531 15.08 2.77
2018-04-17 12.16 12.35 12.04 12.25 4,784,692 14.58 2.68
2018-04-16 12.03 12.25 11.89 12.11 9,170,992 14.42 2.65
2018-04-13 11.77 12.2 11.76 12.1 10,973,866 14.41 2.65
2018-04-12 11.64 11.87 11.47 11.68 10,959,101 13.91 2.55
2018-04-11 11.42 11.74 11.38 11.73 11,403,755 13.96 2.56
2018-04-10 11.08 11.5 11.01 11.39 15,848,104 13.56 2.49
2018-04-09 11.04 11.13 10.79 10.8 10,838,685 12.86 2.36
2018-04-06 11 11.18 10.69 10.92 5,989,935 13 2.39
2018-04-05 10.65 11.24 10.64 11.12 9,797,961 13.24 2.43
2018-04-04 10.45 10.65 10.28 10.65 11,347,993 12.68 2.33
2018-04-03 10.62 10.81 10.39 10.76 6,032,168 12.81 2.35
2018-04-02 10.92 10.97 10.35 10.54 7,229,215 12.55 2.3
2018-03-30 0 0 0 11 0 - -
2018-03-29 10.64 11.02 10.58 11 9,651,545 13.1 2.4
2018-03-28 11.17 11.47 10.49 10.52 14,652,332 12.52 2.3
2018-03-27 11.75 11.81 11.07 11.12 8,824,261 13.24 2.43
2018-03-26 11.78 11.86 11.52 11.79 8,634,181 14.04 2.58
2018-03-23 12 12.23 11.62 11.67 8,043,403 13.89 2.55
2018-03-22 11.97 12.03 11.73 11.84 7,531,492 14.1 2.59
2018-03-21 11.32 12.32 11.32 12.17 15,759,496 14.49 2.66
2018-03-20 11.08 11.33 11.02 11.18 6,500,971 13.31 2.44
2018-03-19 11.08 11.18 10.88 10.96 7,402,737 13.05 2.4
2018-03-16 10.85 11.32 10.78 11.16 7,077,115 13.29 2.44
2018-03-15 11.16 11.22 10.77 10.8 6,300,954 12.86 2.36
2018-03-14 11.03 11.23 10.96 11.1 8,358,578 13.21 2.43
2018-03-13 10.89 10.98 10.78 10.96 8,571,831 13.05 2.4
2018-03-12 10.99 11.03 10.77 10.84 10,145,318 12.91 2.37
2018-03-09 10.96 11.13 10.85 10.96 6,793,614 13.05 2.4
2018-03-08 10.97 11.01 10.67 10.79 6,160,512 12.85 2.36
2018-03-07 10.82 11.14 10.74 10.92 9,954,829 13 2.39
2018-03-06 10.98 11.01 10.71 10.84 7,032,237 12.91 2.37
2018-03-05 10.37 10.94 10.35 10.85 9,064,935 12.92 2.37
2018-03-02 10.36 10.52 10.2 10.49 11,448,220 12.49 2.29
2018-03-01 10.51 10.65 10.35 10.53 7,528,877 12.54 2.3
2018-02-28 10.9 11.01 10.5 10.5 10,430,489 12.5 2.3
2018-02-27 11 11.16 10.81 10.82 6,529,574 12.88 2.37
2018-02-26 11.14 11.2 10.88 11.11 6,966,593 13.23 2.43
2018-02-23 10.82 11.07 10.78 11.06 7,538,639 13.17 2.42
2018-02-22 10.62 11.09 10.6 10.73 12,239,195 12.77 2.35
2018-02-21 10.77 10.86 10.56 10.59 10,058,101 12.61 2.32
2018-02-20 10.96 11.04 10.83 10.87 9,148,774 12.94 2.38
2018-02-19 0 0 0 11.01 0 - -
2018-02-16 11.24 11.31 10.84 11.01 10,017,548 13.11 2.41
2018-02-15 11.63 11.73 10.91 11.09 10,832,720 14.04 2.66
Get more Data

Encana Stock History Chart

View ECA PE ratio, PS ratio stocks charts and compare with peers.
ECA Chart
Note: Compare Encana stock price history with the index and industry peers.

Encana Stock Price History: Past 5 years

Max Stock Price24.6Jun 19,2014
Min Stock Price3.01Feb 23,2016
Avg Stock Price12.91

Encana Historical PE ratio: Past 5 years

Max PE Ratio76.03May 07,2014
Min PE Ratio2.35Mar 13,2015
Avg PE Ratio23.46

Encana Historical PS ratio: Past 5 years

Max PS Ratio4.12Feb 17,2017
Min PS Ratio0.45Feb 23,2016
Avg PS Ratio2.17

ECA Industry Peers

Company Price Change (%)
Canadian Natural Resources (CNQ)31.540.48 (1.5%)
Talisman Energy (TLM)7.990 (0%)
Crescent Point Energy (CPG)6.860.23 (3.24%)
Pembina Pipeline (PBA)34.570.4 (1.14%)
Exxon Mobil (XOM)79.690.76 (0.94%)
Trilogy Energy (TETZF)5.050.14 (2.7%)
Trilogy Energy (TETZF)5.050.14 (2.7%)

Encana share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Encana stock analysis. Encana stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. ECA stock closed at $12.19 and traded with a volume of 8,330,051 on the last trading day. Looking at Encana stock history data, the P/S ratio was at a low of 0.45 on Feb 23, 2016.