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 (%)
Nov 30, 2018 6.880 6.920 6.640 6.720 30,946,500 -0.25(-3.59%)
Nov 29, 2018 6.930 7.090 6.830 6.970 19,453,530 +0.08(+1.16%)
Nov 28, 2018 6.850 6.980 6.700 6.890 20,517,352 +0.02(+0.29%)
Nov 27, 2018 7.050 7.070 6.790 6.870 21,279,648 -0.17(-2.41%)
Nov 26, 2018 7.220 7.280 7.010 7.040 15,319,023 -0.08(-1.12%)
Nov 23, 2018 7.230 7.290 7.070 7.120 9,431,000 -0.27(-3.65%)
Nov 21, 2018 7.390 7.390 7.390 0 +0.33(+4.67%)
Nov 20, 2018 7.440 7.440 6.990 7.060 32,163,192 -0.54(-7.11%)
Nov 19, 2018 7.530 7.740 7.470 7.600 26,872,300 -0.02(-0.26%)
Nov 16, 2018 7.810 7.840 7.410 7.620 37,457,700 -0.15(-1.93%)
Nov 15, 2018 7.770 7.890 7.610 7.770 42,948,748 +0.00(+0.00%)
Nov 14, 2018 8.350 8.390 7.610 7.770 53,923,896 -0.33(-4.07%)
Nov 13, 2018 8.420 8.530 8.060 8.100 46,238,560 -0.31(-3.69%)
Nov 12, 2018 8.970 9.010 8.390 8.410 28,281,806 -0.44(-4.97%)
Nov 09, 2018 8.540 8.910 8.430 8.850 31,628,800 +0.14(+1.61%)
Nov 08, 2018 8.760 9.050 8.660 8.710 40,726,004 -0.07(-0.80%)
Nov 07, 2018 8.840 8.930 8.600 8.780 45,923,752 +0.07(+0.80%)
Nov 06, 2018 8.910 8.960 8.660 8.710 25,170,648 -0.17(-1.91%)
Nov 05, 2018 8.730 8.910 8.600 8.880 40,656,748 +0.33(+3.86%)
Nov 02, 2018 8.880 9.070 8.440 8.550 63,446,500 -0.41(-4.58%)
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.