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 (%)
May 31, 2013 19.33 19.36 19.03 19.03 3,958,845 -0.35(-1.81%)
May 30, 2013 19.35 19.43 19.13 19.38 4,688,512 +0.03(+0.16%)
May 29, 2013 19.38 19.48 19.13 19.35 3,183,629 -0.11(-0.57%)
May 28, 2013 19.60 19.74 19.37 19.46 4,009,041 -0.20(-1.02%)
May 24, 2013 19.59 19.78 19.45 19.66 4,224,801 -0.17(-0.86%)
May 23, 2013 19.10 19.91 19.00 19.83 6,185,258 +0.52(+2.69%)
May 22, 2013 19.57 19.78 19.19 19.31 4,043,222 -0.33(-1.68%)
May 21, 2013 19.48 19.97 19.34 19.64 5,939,556 -0.09(-0.46%)
May 20, 2013 18.92 19.77 18.90 19.73 5,412,813 +0.84(+4.45%)
May 17, 2013 18.37 19.00 18.27 18.89 5,297,186 +0.45(+2.44%)
May 16, 2013 18.55 18.76 18.37 18.44 3,661,916 -0.19(-1.02%)
May 15, 2013 18.55 18.64 18.35 18.63 4,240,970 +0.11(+0.59%)
May 13, 2013 19.10 19.13 18.35 18.52 5,505,875 -0.58(-3.04%)
May 10, 2013 18.59 19.20 18.50 19.10 6,097,300 +0.44(+2.36%)
May 09, 2013 18.31 18.84 18.21 18.66 5,351,879 +0.31(+1.69%)
May 08, 2013 18.22 18.43 18.14 18.35 2,662,414 +0.16(+0.88%)
May 07, 2013 18.31 18.49 18.00 18.19 3,023,943 -0.07(-0.38%)
May 06, 2013 18.12 18.42 18.02 18.26 2,158,434 +0.06(+0.33%)
May 03, 2013 18.20 18.39 18.08 18.20 3,059,992 +0.12(+0.66%)
May 02, 2013 18.17 18.24 17.63 18.08 7,004,510 -0.01(-0.06%)
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.