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, 2016 9.660 9.825 9.340 9.540 9,442,905 -0.20(-2.05%)
Aug 30, 2016 9.990 10.14 9.660 9.740 6,148,614 -0.21(-2.11%)
Aug 29, 2016 9.840 10.02 9.830 9.950 5,047,352 +0.03(+0.30%)
Aug 26, 2016 9.990 10.30 9.850 9.920 7,722,125 +0.00(+0.00%)
Aug 25, 2016 9.910 10.04 9.770 9.920 9,164,607 +0.03(+0.30%)
Aug 24, 2016 10.08 10.28 9.880 9.890 7,592,945 -0.30(-2.94%)
Aug 23, 2016 9.960 10.43 9.950 10.19 10,061,211 +0.17(+1.70%)
Aug 22, 2016 9.940 10.05 9.770 10.02 9,603,894 -0.12(-1.18%)
Aug 19, 2016 10.03 10.19 9.950 10.14 11,645,903 -0.01(-0.10%)
Aug 18, 2016 9.620 10.15 9.600 10.15 21,166,316 +0.64(+6.73%)
Aug 17, 2016 9.470 9.570 9.320 9.510 14,033,731 -0.04(-0.42%)
Aug 16, 2016 9.590 9.640 9.420 9.550 8,889,735 +0.00(+0.00%)
Aug 15, 2016 9.530 9.715 9.490 9.550 10,270,947 +0.16(+1.70%)
Aug 12, 2016 9.230 9.540 9.194 9.390 14,632,009 +0.23(+2.51%)
Aug 11, 2016 8.730 9.220 8.700 9.160 11,292,100 +0.54(+6.26%)
Aug 10, 2016 8.860 8.960 8.585 8.620 15,274,568 -0.14(-1.60%)
Aug 09, 2016 8.840 8.930 8.640 8.760 24,373,388 +0.05(+0.57%)
Aug 08, 2016 8.510 8.950 8.470 8.710 12,036,175 +0.37(+4.44%)
Aug 05, 2016 8.230 8.420 8.080 8.340 7,924,179 +0.07(+0.85%)
Aug 04, 2016 8.110 8.380 8.070 8.270 10,177,685 +0.07(+0.85%)
Aug 03, 2016 7.840 8.250 7.705 8.200 14,687,787 +0.39(+4.99%)
Aug 02, 2016 7.840 7.960 7.630 7.810 10,964,191 +0.20(+2.63%)
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.