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, 2014 17.79 18.12 17.74 17.97 3,721,969 -0.02(-0.11%)
Jan 30, 2014 18.01 18.04 17.87 17.99 3,546,583 +0.04(+0.22%)
Jan 29, 2014 18.02 18.04 17.89 17.95 5,851,288 -0.19(-1.05%)
Jan 28, 2014 17.91 18.18 17.82 18.14 4,296,006 +0.19(+1.06%)
Jan 27, 2014 18.17 18.30 17.74 17.95 5,425,539 -0.26(-1.43%)
Jan 24, 2014 18.28 18.61 18.03 18.21 7,870,481 -0.18(-0.98%)
Jan 23, 2014 18.24 18.44 17.99 18.39 7,914,359 +0.15(+0.82%)
Jan 22, 2014 18.07 18.30 18.01 18.24 5,315,087 +0.27(+1.50%)
Jan 21, 2014 17.83 17.98 17.77 17.97 4,501,573 +0.28(+1.58%)
Jan 17, 2014 17.61 17.69 17.69 17.69 4,085,100 +0.02(+0.11%)
Jan 16, 2014 17.55 17.69 17.45 17.67 3,696,583 +0.25(+1.44%)
Jan 15, 2014 17.32 17.64 17.32 17.42 2,947,511 +0.10(+0.58%)
Jan 14, 2014 17.26 17.39 17.25 17.32 3,066,716 +0.03(+0.17%)
Jan 13, 2014 17.51 17.68 17.21 17.29 4,796,307 -0.21(-1.20%)
Jan 10, 2014 17.23 17.55 17.19 17.50 3,917,963 +0.25(+1.45%)
Jan 09, 2014 17.29 17.41 17.17 17.25 4,213,093 -0.10(-0.58%)
Jan 08, 2014 17.43 17.48 17.31 17.35 3,267,062 -0.09(-0.52%)
Jan 07, 2014 17.63 17.70 17.44 17.44 3,749,570 -0.12(-0.68%)
Jan 06, 2014 17.55 17.61 17.38 17.56 3,503,561 +0.00(+0.00%)
Jan 03, 2014 17.77 17.86 17.45 17.56 3,557,262 -0.18(-1.01%)
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.