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 (%)
Mar 31, 2017 11.52 11.84 11.38 11.71 12,478,110 +0.20(+1.74%)
Mar 30, 2017 12.01 12.01 11.49 11.51 11,702,819 -0.37(-3.11%)
Mar 29, 2017 11.12 11.91 11.12 11.88 27,240,336 +0.76(+6.83%)
Mar 28, 2017 10.64 11.18 10.56 11.12 13,994,168 +0.53(+5.00%)
Mar 27, 2017 10.36 10.62 10.22 10.59 6,270,598 +0.04(+0.38%)
Mar 24, 2017 10.68 10.68 10.45 10.55 7,973,513 -0.10(-0.94%)
Mar 23, 2017 10.55 10.69 10.44 10.65 7,604,210 +0.10(+0.95%)
Mar 22, 2017 10.45 10.61 10.30 10.55 8,980,041 -0.03(-0.28%)
Mar 21, 2017 10.87 10.96 10.55 10.58 6,527,369 -0.24(-2.22%)
Mar 20, 2017 10.57 10.85 10.56 10.82 6,761,635 +0.13(+1.22%)
Mar 17, 2017 10.86 10.98 10.68 10.69 8,281,889 -0.11(-1.02%)
Mar 16, 2017 11.06 11.14 10.71 10.80 18,922,668 -0.23(-2.09%)
Mar 15, 2017 10.65 11.08 10.53 11.03 17,048,328 +0.71(+6.88%)
Mar 14, 2017 10.43 10.43 10.10 10.32 13,514,474 -0.32(-3.01%)
Mar 13, 2017 10.42 10.70 10.37 10.64 13,481,549 +0.28(+2.70%)
Mar 10, 2017 10.67 10.78 10.31 10.36 11,002,995 -0.15(-1.43%)
Mar 09, 2017 10.42 10.66 10.07 10.51 28,056,314 -0.01(-0.10%)
Mar 08, 2017 11.13 11.19 10.50 10.52 25,080,624 -0.73(-6.49%)
Mar 07, 2017 11.46 11.47 11.09 11.25 8,663,005 -0.19(-1.66%)
Mar 06, 2017 11.42 11.54 11.32 11.44 8,541,537 +0.00(+0.00%)
Mar 03, 2017 11.38 11.66 11.34 11.44 8,575,443 +0.04(+0.35%)
Mar 02, 2017 11.34 11.51 11.30 11.40 8,398,858 -0.16(-1.38%)
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.