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, 2017 9.810 9.880 9.650 9.720 11,018,105 -0.33(-3.28%)
May 30, 2017 10.52 10.57 9.980 10.05 17,018,772 -0.70(-6.51%)
May 26, 2017 10.68 10.86 10.56 10.75 11,952,826 +0.12(+1.13%)
May 25, 2017 10.86 11.19 10.46 10.63 12,713,754 -0.33(-3.01%)
May 24, 2017 11.08 11.15 10.66 10.96 21,865,734 -0.22(-1.97%)
May 23, 2017 11.36 11.36 11.13 11.18 4,527,467 -0.10(-0.89%)
May 22, 2017 11.50 11.52 11.20 11.28 4,421,916 -0.04(-0.35%)
May 19, 2017 10.89 11.44 10.89 11.32 6,903,041 +0.52(+4.81%)
May 18, 2017 10.76 10.99 10.66 10.80 10,685,720 -0.03(-0.28%)
May 17, 2017 11.04 11.18 10.82 10.83 14,014,638 -0.32(-2.87%)
May 16, 2017 11.40 11.47 11.07 11.15 9,727,023 -0.17(-1.50%)
May 15, 2017 11.68 11.74 11.25 11.32 7,008,097 +0.04(+0.35%)
May 12, 2017 11.38 11.44 11.24 11.28 4,186,134 -0.07(-0.62%)
May 11, 2017 11.44 11.49 11.23 11.35 7,751,274 +0.01(+0.09%)
May 10, 2017 11.11 11.54 11.03 11.34 14,925,773 +0.38(+3.47%)
May 09, 2017 11.06 11.08 10.71 10.96 10,361,669 -0.18(-1.62%)
May 08, 2017 10.95 11.15 10.81 11.14 5,175,162 +0.18(+1.64%)
May 05, 2017 10.47 10.98 10.35 10.96 7,146,103 +0.56(+5.38%)
May 04, 2017 10.73 10.76 10.29 10.40 9,298,212 -0.45(-4.15%)
May 03, 2017 10.57 10.94 10.52 10.85 8,619,710 +0.26(+2.46%)
May 02, 2017 10.94 10.99 10.48 10.59 20,702,308 -0.07(-0.66%)
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.