Encana Stock Price History, ECA Historical Prices

Add to My Stocks
$11.25 $0.05 (0.44%) ECA stock closing price Sep 22, 2017 (Closing)

We provide 10 years stock price history for free. You can download Encana stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Encana price to earnings ratio data. The stock price was at a 5 year high of 96.89 on 20 May, 2008 as seen from Encana stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2211.2811.4611.1311.251230110313.082.62
2017-09-2111.0511.3810.9111.301536657713.142.63
2017-09-2010.8011.2310.7911.111739059612.922.59
2017-09-1910.7110.8810.5810.691063100512.432.49
2017-09-1810.4910.7210.4810.671726199612.412.48
2017-09-1510.5810.6210.3410.441305215212.142.43
2017-09-1410.3010.6010.2210.461876560712.162.43
2017-09-139.6910.219.6710.192233154211.852.37
2017-09-129.499.709.459.631171638411.202.24
2017-09-119.249.539.239.481086648411.022.21
2017-09-089.559.569.149.221454353110.722.15
2017-09-079.479.669.469.59827605411.152.23
2017-09-069.419.709.379.51946016511.062.21
2017-09-059.549.629.139.33986203510.852.17
2017-09-019.419.469.249.42604471910.952.19
2017-08-319.149.429.089.33882556010.852.17
2017-08-308.879.068.799.03870834310.502.10
2017-08-298.949.068.828.951098247810.412.08
2017-08-289.139.178.899.03534699810.502.10
2017-08-259.339.369.159.15665730510.642.13
2017-08-249.249.489.219.291338905610.802.16
2017-08-239.039.399.029.25669687010.762.15
2017-08-229.089.168.999.09620445110.572.12
2017-08-219.129.168.958.98954247710.442.09
2017-08-189.129.338.979.171029578610.662.13
2017-08-179.149.359.049.06784812810.542.11
2017-08-169.529.629.169.19994933610.692.14
2017-08-159.529.589.419.47917770611.012.20
2017-08-149.739.839.529.53831001111.082.22
2017-08-119.519.819.519.69730917111.272.26
2017-08-109.849.939.539.561145389611.122.22
2017-08-099.919.959.669.78968076311.372.28
2017-08-089.6510.069.619.891638919611.502.30
2017-08-079.649.819.569.73895553211.312.26
2017-08-049.469.789.339.731556292911.312.26
2017-08-039.879.899.389.381449651210.912.18
2017-08-029.9710.009.459.812487587611.412.28
2017-08-0110.0310.129.8610.02710870811.652.33
2017-07-3110.1010.209.8110.061161194911.702.34
2017-07-2810.3110.4510.1110.161506617111.812.36
2017-07-2710.0710.3010.0310.291874458711.972.39
2017-07-2610.4910.749.9710.022429619211.652.33
2017-07-2510.0910.4810.0610.351421180112.042.41
2017-07-249.9410.079.879.9512600861N/A2.80
2017-07-2110.0010.079.769.8330365043N/A2.76
2017-07-2010.0310.099.649.6711843939N/A2.72
2017-07-199.529.999.439.9417337390N/A2.79
2017-07-189.529.569.239.5014538101N/A2.67
2017-07-179.489.549.329.369336891N/A2.63
2017-07-149.329.529.219.4511753891N/A2.66
2017-07-139.179.269.069.248815222N/A2.60
2017-07-129.059.408.929.1519037044N/A2.57
2017-07-118.758.918.608.878569211N/A2.49
2017-07-108.328.818.318.768978302N/A2.46
2017-07-078.468.498.168.395919309N/A2.36
2017-07-068.698.778.498.528448753N/A2.39
2017-07-058.868.908.528.588817325N/A2.41
2017-07-038.869.028.858.983844223N/A2.52
2017-06-308.938.988.598.8010760061N/A2.47
2017-06-298.688.948.628.7413490460N/A2.46
2017-06-288.538.728.388.6513218041N/A2.43
2017-06-278.568.648.418.4611190682N/A2.38
2017-06-268.578.608.358.4210484036N/A2.37
2017-06-238.288.508.198.4614709341N/A2.38
2017-06-228.148.358.118.2428530300N/A2.32
2017-06-218.328.558.028.0518899432N/A2.26
2017-06-208.468.528.018.4035339824N/A2.36
2017-06-198.808.838.688.738368337N/A2.45
2017-06-168.928.968.778.7910201974N/A2.47
2017-06-159.249.388.708.8119369012N/A2.48
2017-06-149.559.639.219.3015948468N/A2.61
2017-06-139.489.739.369.7211029005N/A2.73
2017-06-129.539.749.359.4511592456N/A2.66
2017-06-099.059.479.049.3917580760N/A2.64
2017-06-088.919.178.848.9117801260N/A2.50
2017-06-079.739.828.979.0314871164N/A2.54
2017-06-069.609.869.559.868661000N/A2.77
2017-06-059.599.819.599.658625898N/A2.71
2017-06-029.749.759.399.7011091257N/A2.73
2017-06-019.8210.089.699.8212717805N/A2.76
2017-05-319.819.889.659.7211021105N/A2.73
2017-05-3010.5210.579.9810.0517019372N/A2.82
2017-05-290.000.000.0010.750N/AN/A
2017-05-2610.6810.8610.5710.7511952826N/A3.02
2017-05-2510.8611.1910.4610.6312713754N/A2.99
2017-05-2411.0811.1510.6610.9621865734N/A3.08
2017-05-2311.3611.3611.1311.184527467N/A3.14
2017-05-2211.5211.5211.2011.284421916N/A3.17
2017-05-1910.8911.4410.8911.326903041N/A3.18
Get more Data

Encana Stock 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 Historical Prices: Past 5 years

Max Stock Price 24.6 Jun 19,2014
Min Stock Price 3.01 Feb 23,2016
Avg Stock Price 14.08

Encana Historical PE ratio: Past 5 years

Max PE Ratio 76.03 May 07,2014
Min PE Ratio 2.35 Mar 13,2015
Avg PE Ratio 26.3

Encana Historical PS ratio: Past 5 years

Max PS Ratio 4.12 Feb 17,2017
Min PS Ratio 0.45 Feb 23,2016
Avg PS Ratio 2.15

ECA Industry Peers

Company Price Change (%)
Canadian Natural Resources (CNQ)34.090.11 (0.32%)
Talisman Energy (TLM)7.990 (0%)
Enbridge (ENB)41.040.4 (0.97%)
Transcanada (TRP)49.620.32 (0.64%)
Pembina Pipeline (PBA)34.130.57 (1.64%)
Exxon Mobil (XOM)79.920.03 (0.04%)
Trilogy Energy (TETZF)5.050.14 (2.7%)

We provide Encana historical quotes along with PE ratio and PS ratio for doing Encana fundamental analysis. Encana stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   ECA saw a high of 11.46, and a low of 11.13 on last trading day. The average P/S ratio was 2.14 as can be seen by Encana stock price history. .