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 (%)
Jul 31, 2019 4.570 4.750 4.440 4.570 45,347,532 +0.18(+4.10%)
Jul 30, 2019 4.100 4.480 4.050 4.390 37,272,620 +0.27(+6.55%)
Jul 29, 2019 4.250 4.280 4.035 4.120 28,978,576 -0.08(-1.90%)
Jul 26, 2019 4.410 4.410 4.135 4.200 31,565,200 -0.19(-4.33%)
Jul 25, 2019 4.710 4.720 4.370 4.390 19,068,148 -0.26(-5.59%)
Jul 24, 2019 4.640 4.760 4.600 4.650 18,790,976 +0.01(+0.22%)
Jul 23, 2019 4.620 4.690 4.580 4.640 13,961,756 +0.03(+0.65%)
Jul 22, 2019 4.540 4.650 4.537 4.610 16,609,933 +0.06(+1.32%)
Jul 19, 2019 4.370 4.560 4.340 4.550 21,847,700 +0.19(+4.36%)
Jul 18, 2019 4.470 4.470 4.310 4.360 19,819,540 -0.09(-2.02%)
Jul 17, 2019 4.670 4.680 4.450 4.450 19,611,814 -0.20(-4.30%)
Jul 16, 2019 4.770 4.800 4.530 4.650 24,356,932 -0.10(-2.11%)
Jul 15, 2019 5.000 5.040 4.740 4.750 24,219,284 -0.26(-5.19%)
Jul 12, 2019 5.100 5.110 4.970 5.010 17,941,800 -0.08(-1.57%)
Jul 11, 2019 5.050 5.120 4.990 5.090 25,940,634 +0.10(+2.00%)
Jul 10, 2019 4.920 5.020 4.890 4.990 20,663,540 +0.15(+3.10%)
Jul 09, 2019 4.830 4.850 4.700 4.840 16,707,097 +0.00(+0.00%)
Jul 08, 2019 4.950 5.100 4.830 4.840 40,954,768 -0.10(-2.02%)
Jul 05, 2019 4.910 4.950 4.840 4.940 15,190,100 +0.02(+0.41%)
Jul 03, 2019 5.010 5.020 4.860 4.920 12,022,900 -0.04(-0.81%)
Jul 02, 2019 5.130 5.160 4.940 4.960 26,243,288 -0.18(-3.50%)
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.