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 (%)
Sep 30, 2014 21.68 21.76 21.04 21.21 5,809,419 -0.38(-1.76%)
Sep 29, 2014 21.39 21.93 21.23 21.59 9,662,082 +0.46(+2.18%)
Sep 26, 2014 20.91 21.22 20.72 21.13 2,715,854 +0.18(+0.86%)
Sep 25, 2014 21.30 21.33 20.91 20.95 4,246,901 -0.34(-1.60%)
Sep 24, 2014 21.32 21.46 21.04 21.29 4,845,640 -0.13(-0.61%)
Sep 23, 2014 21.32 21.63 21.19 21.42 5,516,378 +0.10(+0.47%)
Sep 22, 2014 21.63 21.68 21.12 21.32 4,591,778 -0.45(-2.07%)
Sep 19, 2014 22.20 22.23 21.75 21.77 5,811,470 -0.52(-2.33%)
Sep 18, 2014 22.55 22.57 22.14 22.29 6,040,293 -0.20(-0.89%)
Sep 17, 2014 22.86 22.86 22.43 22.49 5,113,281 -0.26(-1.14%)
Sep 16, 2014 22.65 22.92 22.51 22.75 3,316,395 +0.08(+0.35%)
Sep 15, 2014 22.50 22.86 22.43 22.67 3,491,065 +0.22(+0.98%)
Sep 12, 2014 22.28 22.52 22.10 22.45 3,228,732 +0.13(+0.58%)
Sep 11, 2014 22.54 22.54 22.21 22.32 5,991,357 -0.51(-2.23%)
Sep 10, 2014 23.10 23.10 22.55 22.83 6,137,364 -0.42(-1.81%)
Sep 09, 2014 22.58 23.32 22.51 23.25 6,687,493 +0.75(+3.33%)
Sep 08, 2014 22.60 22.64 22.29 22.50 3,686,622 -0.14(-0.62%)
Sep 05, 2014 22.59 22.74 22.51 22.64 2,164,145 +0.02(+0.09%)
Sep 04, 2014 23.01 23.37 22.53 22.62 4,333,785 -0.49(-2.12%)
Sep 03, 2014 22.84 23.17 22.83 23.11 3,293,245 +0.47(+2.08%)
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.