Encana Stock Price History, ECA Historical Prices

Add to My Stocks
$11.01 $0.08 (0.72%) ECA stock closing price Feb 16, 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
2018-02-16 11.24 11.31 10.84 11.01 10,017,548 13.94 2.64
2018-02-15 11.63 11.73 10.9 11.09 10,830,220 14.04 2.66
2018-02-14 10.49 11.33 10.41 11.25 11,031,207 14.24 2.69
2018-02-13 10.69 10.78 10.55 10.63 8,531,885 13.46 2.55
2018-02-12 10.64 10.98 10.46 10.86 9,386,556 13.75 2.6
2018-02-09 10.56 10.6 9.79 10.18 16,211,669 12.89 2.44
2018-02-08 11.1 11.23 10.52 10.52 6,899,678 13.32 2.52
2018-02-07 11.25 11.47 11.05 11.05 7,644,455 13.99 2.65
2018-02-06 10.96 11.32 10.76 11.28 8,711,280 14.28 2.7
2018-02-05 11.29 11.66 11.1 11.11 8,364,958 14.06 2.66
2018-02-02 12 12.02 11.51 11.55 8,653,108 14.62 2.77
2018-02-01 12.45 12.52 12.04 12.27 13,022,934 15.53 2.94
2018-01-31 12.79 12.8 12.26 12.38 9,039,695 15.67 2.97
2018-01-30 12.83 12.84 12.47 12.71 7,907,041 16.09 3.04
2018-01-29 13.25 13.28 12.94 12.98 5,422,426 16.43 3.11
2018-01-26 13.54 13.57 13.28 13.36 7,369,610 16.91 3.2
2018-01-25 13.85 13.87 13.43 13.48 5,258,651 17.06 3.23
2018-01-24 13.72 13.82 13.44 13.74 6,886,641 17.39 3.29
2018-01-23 13.74 13.75 13.42 13.55 4,682,162 17.15 3.25
2018-01-22 13.58 13.65 13.39 13.63 5,183,822 17.25 3.26
2018-01-19 13.29 13.56 13.26 13.49 5,414,395 17.08 3.23
2018-01-18 13.49 13.59 13.32 13.4 3,359,870 16.96 3.21
2018-01-17 13.47 13.67 13.32 13.59 8,114,797 17.2 3.25
2018-01-16 14.12 14.16 13.41 13.45 9,217,888 17.03 3.22
2018-01-12 14.16 14.25 13.89 13.98 9,015,202 17.7 3.35
2018-01-11 13.85 14.31 13.84 14.04 18,438,678 17.77 3.36
2018-01-10 13.66 13.87 13.6 13.8 16,368,232 17.47 3.31
2018-01-09 13.48 13.66 13.42 13.64 13,084,064 17.27 3.27
2018-01-08 13.37 13.44 13.26 13.31 8,697,096 16.85 3.19
2018-01-05 13.38 13.54 13.24 13.35 9,625,463 16.9 3.2
2018-01-04 13.75 13.82 13.39 13.47 13,796,547 17.05 3.23
2018-01-03 13.75 14.01 13.73 13.8 5,921,728 17.47 3.31
2018-01-02 13.41 13.73 13.39 13.72 9,197,022 17.37 3.29
2017-12-29 13.43 13.52 13.2 13.33 5,615,219 16.87 3.19
2017-12-28 13.19 13.37 13.18 13.32 6,391,596 16.86 3.19
2017-12-27 13.06 13.22 13.01 13.13 6,659,929 16.62 3.14
2017-12-26 12.69 13.17 12.63 13.11 4,171,493 16.6 3.14
2017-12-22 12.46 12.78 12.36 12.6 4,429,042 15.95 3.02
2017-12-21 12.06 12.57 11.94 12.54 9,971,991 15.87 3
2017-12-20 11.35 12.11 11.17 12.06 13,299,725 15.27 2.89
2017-12-19 11.2 11.29 11.05 11.19 9,974,123 14.17 2.68
2017-12-18 11.2 11.49 11.16 11.21 8,699,339 14.19 2.68
2017-12-15 11.73 11.81 11.02 11.11 10,064,833 14.06 2.66
2017-12-14 11.63 11.84 11.61 11.62 3,625,783 14.71 2.78
2017-12-13 11.84 11.91 11.66 11.71 3,284,590 14.82 2.8
2017-12-12 11.81 11.87 11.64 11.75 4,380,204 14.87 2.81
2017-12-11 11.86 11.92 11.72 11.76 5,653,112 14.89 2.82
2017-12-08 11.86 11.97 11.74 11.79 7,348,920 14.92 2.82
2017-12-07 11.53 11.74 11.5 11.68 6,233,616 14.79 2.8
2017-12-06 11.95 12.01 11.46 11.49 7,428,057 14.54 2.75
2017-12-05 11.85 12.18 11.84 12.05 7,231,176 15.25 2.89
2017-12-04 12.01 12.19 11.81 11.9 7,092,168 15.06 2.85
2017-12-01 12 12.48 12 12.11 9,550,466 15.33 2.9
2017-11-30 11.57 12.01 11.57 11.84 6,982,188 14.99 2.84
2017-11-29 11.41 11.58 11.33 11.52 6,860,823 14.58 2.76
2017-11-28 11.36 11.5 11.31 11.43 3,704,278 14.47 2.74
2017-11-27 11.8 11.81 11.36 11.4 6,502,828 14.43 2.73
2017-11-24 11.87 11.95 11.78 11.84 2,920,163 14.99 2.84
2017-11-23 0 0 0 11.75 0 - -
2017-11-22 11.82 11.96 11.71 11.75 4,975,205 14.87 2.81
2017-11-21 11.68 11.75 11.54 11.64 6,995,862 14.73 2.79
2017-11-20 11.73 11.73 11.5 11.63 4,197,548 14.72 2.79
2017-11-17 11.85 11.96 11.77 11.85 7,443,066 15 2.84
2017-11-16 11.74 11.8 11.57 11.69 5,568,932 14.8 2.8
2017-11-15 11.69 11.84 11.49 11.74 8,609,111 14.86 2.81
2017-11-14 12.16 12.2 11.76 11.89 10,309,371 15.05 2.85
2017-11-13 12.47 12.64 12.23 12.26 5,895,542 15.52 2.94
2017-11-10 12.59 12.77 12.43 12.65 6,896,625 16.01 3.03
2017-11-09 12.53 12.79 12.5 12.69 9,632,151 16.06 3.04
2017-11-08 12.3 12.82 12.26 12.6 14,653,919 14.65 2.93
2017-11-07 12.91 12.97 12.56 12.75 13,378,948 14.83 2.97
2017-11-06 12.4 12.98 12.4 12.91 12,379,872 15.01 3
2017-11-03 12.14 12.4 12.01 12.33 7,208,268 14.34 2.87
2017-11-02 12.13 12.33 11.94 12.05 9,054,783 14.01 2.8
2017-11-01 11.89 12.31 11.88 12.13 13,744,593 14.11 2.82
2017-10-31 11.21 11.78 11.17 11.7 14,736,496 13.61 2.72
2017-10-30 11.3 11.42 11.2 11.28 33,072,584 13.12 2.63
2017-10-27 10.63 11.25 10.55 11.24 12,793,888 13.07 2.62
2017-10-26 10.56 10.72 10.16 10.7 13,561,390 12.44 2.49
2017-10-25 10.76 10.87 10.49 10.6 28,180,120 12.33 2.47
2017-10-24 11.21 11.29 10.72 10.79 17,821,232 12.55 2.51
2017-10-23 11.43 11.44 11.12 11.15 8,022,067 12.97 2.59
2017-10-20 11.53 11.54 11.27 11.38 12,764,934 13.23 2.65
2017-10-19 11.59 11.75 11.5 11.52 11,360,607 13.4 2.68
2017-10-18 11.44 12 11.42 11.79 35,316,376 13.71 2.74
2017-10-17 11.33 11.43 11.25 11.42 10,510,844 13.28 2.66
2017-10-16 11.47 11.55 11.22 11.32 8,873,821 13.16 2.63
2017-10-13 11.61 11.65 11.38 11.41 4,543,916 13.27 2.66
2017-10-12 11.38 11.6 11.29 11.43 8,920,174 13.29 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 Price13.37

Encana Historical PE ratio: Past 5 years

Max PE Ratio76.03May 07,2014
Min PE Ratio2.35Mar 13,2015
Avg PE Ratio24.33

Encana Historical PS ratio: Past 5 years

Max PS Ratio4.12Feb 17,2017
Min PS Ratio0.45Feb 23,2016
Avg PS Ratio2.18

ECA Industry Peers

Company Price Change (%)
Canadian Natural Resources (CNQ)31.520.29 (0.93%)
Talisman Energy (TLM)7.990 (0%)
Crescent Point Energy (CPG)7.020.06 (0.85%)
Pembina Pipeline (PBA)32.840.25 (0.77%)
Exxon Mobil (XOM)76.540.33 (0.43%)
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 $11.01 and traded with a volume of 10,017,548 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.