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 (%)
Dec 31, 2013 18.10 18.05 18.05 18.05 2,492,300 +0.01(+0.06%)
Dec 30, 2013 18.02 18.19 17.98 18.04 3,516,097 +0.04(+0.22%)
Dec 27, 2013 18.04 18.05 17.88 18.00 2,368,500 +0.02(+0.11%)
Dec 26, 2013 18.12 18.12 17.91 17.98 1,928,331 -0.14(-0.77%)
Dec 24, 2013 18.09 18.17 18.01 18.12 1,046,295 +0.07(+0.39%)
Dec 23, 2013 18.08 18.19 18.00 18.05 4,510,030 +0.16(+0.89%)
Dec 20, 2013 18.03 18.29 17.88 17.89 4,467,729 -0.16(-0.89%)
Dec 19, 2013 17.83 18.12 17.81 18.05 5,110,741 +0.17(+0.95%)
Dec 18, 2013 17.77 17.97 17.63 17.88 3,335,993 +0.02(+0.11%)
Dec 17, 2013 17.90 18.05 17.76 17.86 5,612,729 -0.08(-0.45%)
Dec 16, 2013 18.18 18.23 17.88 17.94 4,351,223 -0.21(-1.16%)
Dec 13, 2013 17.98 18.28 17.87 18.15 4,889,206 +0.12(+0.67%)
Dec 12, 2013 18.06 18.34 17.90 18.03 6,970,796 -0.08(-0.44%)
Dec 11, 2013 18.91 18.92 18.03 18.11 12,703,654 -1.11(-5.78%)
Dec 10, 2013 19.36 19.49 19.22 19.22 4,961,316 -0.07(-0.36%)
Dec 09, 2013 19.14 19.43 19.11 19.29 4,105,258 +0.20(+1.05%)
Dec 06, 2013 19.26 19.30 19.07 19.09 4,094,134 -0.10(-0.52%)
Dec 05, 2013 18.95 19.47 18.87 19.19 7,506,131 +0.24(+1.27%)
Dec 04, 2013 18.98 19.08 18.86 18.95 3,635,497 -0.08(-0.42%)
Dec 03, 2013 19.04 19.19 18.94 19.03 7,562,136 -0.06(-0.31%)
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.