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 (%)
Dec 31, 2019 4.570 4.780 4.540 4.690 13,062,700 +0.05(+1.08%)
Dec 30, 2019 4.640 4.730 4.600 4.640 11,041,522 +0.03(+0.65%)
Dec 27, 2019 4.670 4.700 4.600 4.610 11,169,300 -0.05(-1.07%)
Dec 26, 2019 4.600 4.730 4.570 4.660 11,760,962 +0.09(+1.97%)
Dec 24, 2019 4.520 4.610 4.520 4.570 7,538,800 +0.05(+1.11%)
Dec 23, 2019 4.330 4.520 4.320 4.520 13,811,470 +0.18(+4.15%)
Dec 20, 2019 4.480 4.510 4.310 4.340 19,519,000 -0.15(-3.34%)
Dec 19, 2019 4.500 4.550 4.440 4.490 12,726,756 +0.00(+0.00%)
Dec 18, 2019 4.450 4.580 4.440 4.490 26,285,148 -0.02(-0.44%)
Dec 17, 2019 4.420 4.540 4.380 4.510 25,138,502 +0.11(+2.50%)
Dec 16, 2019 4.310 4.540 4.310 4.400 28,296,322 +0.17(+4.02%)
Dec 13, 2019 4.230 4.400 4.200 4.230 25,964,300 +0.03(+0.71%)
Dec 12, 2019 4.040 4.250 4.020 4.200 24,783,198 +0.17(+4.22%)
Dec 11, 2019 4.040 4.080 3.970 4.030 16,285,969 +0.00(+0.00%)
Dec 10, 2019 4.110 4.160 4.010 4.030 15,374,845 -0.06(-1.47%)
Dec 09, 2019 3.990 4.140 3.980 4.090 13,536,731 +0.04(+0.99%)
Dec 06, 2019 3.930 4.070 3.860 4.050 27,572,800 +0.12(+3.05%)
Dec 05, 2019 4.080 4.120 3.930 3.930 15,218,622 -0.14(-3.44%)
Dec 04, 2019 3.920 4.090 3.900 4.070 23,234,012 +0.22(+5.71%)
Dec 03, 2019 3.840 3.950 3.770 3.850 21,350,436 -0.03(-0.77%)
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.