Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EnCana Corporation (NY: ECA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 12.79 12.80 12.26 12.38 9,039,695 -0.33(-2.60%)
Jan 30, 2018 12.83 12.84 12.71 12.71 7,907,041 -0.27(-2.08%)
Jan 29, 2018 13.25 13.28 12.95 12.98 5,422,426 -0.38(-2.84%)
Jan 26, 2018 13.54 13.57 13.28 13.36 7,369,610 -0.12(-0.89%)
Jan 25, 2018 13.85 13.87 13.43 13.48 5,258,651 -0.26(-1.89%)
Jan 24, 2018 13.72 13.82 13.44 13.74 6,886,641 +0.19(+1.40%)
Jan 23, 2018 13.74 13.75 13.42 13.55 4,681,762 -0.08(-0.59%)
Jan 22, 2018 13.58 13.65 13.39 13.63 5,183,822 +0.14(+1.04%)
Jan 19, 2018 13.29 13.56 13.26 13.49 5,414,395 +0.09(+0.67%)
Jan 18, 2018 13.49 13.59 13.32 13.40 3,359,870 -0.19(-1.40%)
Jan 17, 2018 13.47 13.67 13.32 13.59 8,115,144 +0.14(+1.04%)
Jan 16, 2018 14.12 14.16 13.41 13.45 9,217,888 -0.53(-3.79%)
Jan 12, 2018 13.98 13.98 13.98 0 -0.06(-0.43%)
Jan 11, 2018 13.85 14.27 13.84 14.04 18,438,484 +0.24(+1.74%)
Jan 10, 2018 13.87 13.80 16,368,232 +0.16(+1.17%)
Jan 09, 2018 13.48 13.66 13.42 13.64 13,097,650 +0.33(+2.48%)
Jan 08, 2018 13.37 13.44 13.26 13.31 8,699,554 -0.04(-0.30%)
Jan 05, 2018 13.38 13.54 13.24 13.35 9,625,463 -0.12(-0.89%)
Jan 04, 2018 13.75 13.82 13.39 13.47 13,796,347 -0.33(-2.39%)
Jan 03, 2018 13.75 14.01 13.73 13.80 5,921,728 +0.08(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.