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 (%)
Aug 31, 2015 7.000 7.520 6.750 7.440 14,576,359 +0.36(+5.08%)
Aug 28, 2015 6.820 7.280 6.800 7.080 13,412,591 +0.23(+3.36%)
Aug 27, 2015 6.450 7.010 6.450 6.850 11,237,732 +0.59(+9.42%)
Aug 26, 2015 6.180 6.320 5.875 6.260 14,518,537 +0.27(+4.51%)
Aug 25, 2015 6.400 6.540 5.990 5.990 10,392,193 +0.16(+2.74%)
Aug 24, 2015 5.790 6.110 5.550 5.830 7,743,177 -0.38(-6.12%)
Aug 21, 2015 6.300 6.430 6.100 6.210 8,464,197 -0.11(-1.74%)
Aug 20, 2015 6.450 6.600 6.300 6.320 5,927,591 -0.18(-2.77%)
Aug 19, 2015 6.840 6.860 6.420 6.500 9,757,401 -0.39(-5.66%)
Aug 18, 2015 6.790 6.890 6.720 6.890 7,370,767 +0.06(+0.88%)
Aug 17, 2015 6.810 6.935 6.740 6.830 7,987,659 -0.03(-0.44%)
Aug 14, 2015 6.860 6.970 6.760 6.860 9,766,817 +0.07(+1.03%)
Aug 13, 2015 7.180 7.210 6.760 6.790 8,950,923 -0.49(-6.73%)
Aug 12, 2015 7.280 7.450 7.080 7.280 16,150,043 +0.02(+0.28%)
Aug 11, 2015 7.260 7.300 6.970 7.260 18,067,990 -0.22(-2.94%)
Aug 10, 2015 6.980 7.510 6.880 7.480 15,826,169 +0.56(+8.09%)
Aug 07, 2015 7.100 7.220 6.790 6.920 15,850,061 -0.23(-3.22%)
Aug 06, 2015 6.790 7.200 6.585 7.150 14,694,013 +0.37(+5.46%)
Aug 05, 2015 7.440 7.540 6.760 6.780 17,801,552 -0.54(-7.38%)
Aug 04, 2015 7.500 7.590 7.250 7.320 7,424,166 -0.13(-1.74%)
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.