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 (%)
Oct 31, 2017 11.21 11.78 11.17 11.70 14,736,496 +0.42(+3.72%)
Oct 30, 2017 11.30 11.42 11.20 11.28 33,072,584 +0.04(+0.36%)
Oct 27, 2017 10.63 11.25 10.55 11.24 12,793,888 +0.54(+5.05%)
Oct 26, 2017 10.56 10.71 10.16 10.70 13,561,390 +0.10(+0.94%)
Oct 25, 2017 10.76 10.87 10.48 10.60 28,180,120 -0.19(-1.76%)
Oct 24, 2017 11.21 11.29 10.72 10.79 17,821,232 -0.36(-3.23%)
Oct 23, 2017 11.43 11.44 11.12 11.15 8,022,067 -0.23(-2.02%)
Oct 20, 2017 11.53 11.54 11.27 11.38 12,764,934 -0.14(-1.22%)
Oct 19, 2017 11.59 11.75 11.50 11.52 11,360,607 -0.27(-2.29%)
Oct 18, 2017 11.44 12.00 11.42 11.79 35,316,376 +0.37(+3.24%)
Oct 17, 2017 11.33 11.43 11.25 11.42 10,510,844 +0.10(+0.88%)
Oct 16, 2017 11.47 11.55 11.22 11.32 8,873,821 -0.09(-0.79%)
Oct 13, 2017 11.61 11.65 11.38 11.41 4,543,916 -0.02(-0.17%)
Oct 12, 2017 11.38 11.60 11.29 11.43 8,920,144 -0.11(-0.95%)
Oct 11, 2017 11.45 11.56 11.29 11.54 14,539,911 +0.17(+1.50%)
Oct 10, 2017 11.45 11.61 11.36 11.37 13,888,209 +0.05(+0.44%)
Oct 09, 2017 11.28 11.38 11.24 11.32 3,564,554 +0.09(+0.80%)
Oct 06, 2017 11.23 11.34 11.10 11.23 8,586,086 -0.23(-2.01%)
Oct 05, 2017 11.48 11.57 11.40 11.46 6,932,874 -0.01(-0.09%)
Oct 04, 2017 11.66 11.68 11.31 11.47 8,601,014 -0.15(-1.29%)
Oct 03, 2017 11.59 11.73 11.55 11.62 8,198,573 -0.02(-0.17%)
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.