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 (%)
Nov 30, 2016 12.31 12.79 12.12 12.60 29,390,044 +1.29(+11.41%)
Nov 29, 2016 11.34 11.49 11.19 11.31 14,054,576 -0.39(-3.33%)
Nov 28, 2016 12.27 12.31 11.68 11.70 11,028,825 -0.46(-3.78%)
Nov 25, 2016 12.23 12.24 12.03 12.16 4,790,342 -0.22(-1.78%)
Nov 23, 2016 12.38 12.38 12.38 0 +0.20(+1.64%)
Nov 22, 2016 12.23 12.36 11.88 12.18 11,712,661 -0.01(-0.08%)
Nov 21, 2016 12.09 12.35 12.06 12.19 12,300,882 +0.51(+4.37%)
Nov 18, 2016 11.41 11.75 11.38 11.68 12,804,926 +0.37(+3.27%)
Nov 17, 2016 11.46 11.57 11.22 11.31 15,920,974 +0.07(+0.62%)
Nov 16, 2016 11.11 11.40 10.98 11.24 14,492,766 +0.10(+0.90%)
Nov 15, 2016 10.74 11.34 10.73 11.14 22,184,384 +0.65(+6.20%)
Nov 14, 2016 10.30 10.51 10.13 10.49 8,984,879 +0.24(+2.34%)
Nov 11, 2016 10.46 10.47 10.01 10.25 11,835,663 -0.37(-3.48%)
Nov 10, 2016 10.52 10.78 10.34 10.62 8,854,994 +0.00(+0.00%)
Nov 09, 2016 10.17 10.76 10.15 10.62 21,978,696 +0.29(+2.81%)
Nov 08, 2016 10.07 10.47 9.970 10.33 15,129,757 +0.11(+1.08%)
Nov 07, 2016 10.09 10.29 10.00 10.22 13,930,022 +0.42(+4.29%)
Nov 04, 2016 9.850 10.21 9.610 9.800 16,913,482 -0.04(-0.41%)
Nov 03, 2016 9.720 10.21 9.710 9.840 20,420,280 +0.54(+5.81%)
Nov 02, 2016 9.310 9.630 8.960 9.300 21,694,384 -0.21(-2.21%)
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.