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 (%)
Jan 31, 2019 6.970 7.100 6.825 6.880 24,264,458 -0.12(-1.71%)
Jan 30, 2019 6.890 7.010 6.850 7.000 24,095,892 +0.14(+2.04%)
Jan 29, 2019 7.000 7.040 6.850 6.860 21,106,950 -0.06(-0.87%)
Jan 28, 2019 6.830 6.960 6.730 6.920 19,226,204 -0.06(-0.86%)
Jan 25, 2019 7.040 7.100 6.960 6.980 30,875,500 +0.06(+0.87%)
Jan 24, 2019 6.760 6.950 6.700 6.920 24,384,916 +0.18(+2.67%)
Jan 23, 2019 6.830 6.840 6.670 6.740 22,372,444 -0.01(-0.15%)
Jan 22, 2019 6.860 6.930 6.740 6.750 24,780,732 -0.30(-4.26%)
Jan 18, 2019 7.050 7.120 6.920 7.050 27,513,900 +0.13(+1.88%)
Jan 17, 2019 6.820 7.020 6.720 6.920 30,024,084 +0.04(+0.58%)
Jan 16, 2019 6.880 6.960 6.790 6.880 21,502,826 +0.00(+0.00%)
Jan 15, 2019 6.920 6.990 6.810 6.880 22,050,688 +0.04(+0.58%)
Jan 14, 2019 6.630 6.920 6.630 6.840 31,914,678 +0.10(+1.48%)
Jan 11, 2019 6.550 6.880 6.470 6.740 56,120,600 +0.12(+1.81%)
Jan 10, 2019 6.400 6.670 6.300 6.620 38,145,188 +0.13(+2.00%)
Jan 09, 2019 6.550 6.600 6.090 6.490 60,331,220 +0.08(+1.25%)
Jan 08, 2019 6.370 6.590 6.330 6.410 26,850,760 +0.14(+2.23%)
Jan 07, 2019 6.380 6.470 6.160 6.270 40,733,752 +0.04(+0.64%)
Jan 04, 2019 6.240 6.390 6.120 6.230 32,104,300 +0.18(+2.98%)
Jan 03, 2019 5.970 6.110 5.840 6.050 20,828,180 +0.07(+1.17%)
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.