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, 2018 12.78 13.10 12.66 12.70 4,966,548 -0.27(-2.08%)
May 30, 2018 12.58 13.03 12.56 12.97 7,592,279 +0.48(+3.84%)
May 29, 2018 12.47 12.69 12.30 12.49 8,296,381 -0.15(-1.19%)
May 25, 2018 12.64 12.64 12.64 0 -0.32(-2.47%)
May 24, 2018 13.11 13.20 12.96 12.96 9,079,572 -0.38(-2.85%)
May 23, 2018 13.20 13.56 13.13 13.34 8,291,580 +0.02(+0.15%)
May 22, 2018 13.79 13.94 13.26 13.32 10,357,241 -0.43(-3.13%)
May 21, 2018 13.60 13.82 13.45 13.75 7,510,425 +0.31(+2.31%)
May 18, 2018 13.62 13.69 13.43 13.44 8,042,494 -0.30(-2.18%)
May 17, 2018 13.54 13.78 13.48 13.74 16,187,339 +0.30(+2.23%)
May 16, 2018 13.43 13.60 13.35 13.44 7,725,283 +0.06(+0.45%)
May 15, 2018 13.16 13.40 13.11 13.38 7,509,124 +0.15(+1.13%)
May 14, 2018 13.31 13.85 13.22 13.23 5,843,398 +0.01(+0.08%)
May 11, 2018 13.19 13.34 13.11 13.22 6,822,344 +0.01(+0.08%)
May 10, 2018 13.33 13.37 13.05 13.21 10,554,351 -0.13(-0.97%)
May 09, 2018 13.71 13.94 13.31 13.34 16,148,072 -0.11(-0.82%)
May 08, 2018 13.06 13.47 12.69 13.45 12,118,325 +0.32(+2.44%)
May 07, 2018 13.30 13.76 13.07 13.13 13,054,026 -0.03(-0.23%)
May 04, 2018 12.75 13.23 12.66 13.16 13,707,288 +0.42(+3.30%)
May 03, 2018 12.85 12.94 12.34 12.74 11,333,199 -0.20(-1.55%)
May 02, 2018 12.58 13.24 12.55 12.94 11,225,187 +0.37(+2.94%)
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.