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, 2019 4.250 4.250 3.810 3.930 67,895,928 -0.24(-5.76%)
Oct 30, 2019 4.350 4.380 4.150 4.170 21,801,088 -0.16(-3.70%)
Oct 29, 2019 4.140 4.380 4.110 4.330 19,725,204 +0.16(+3.84%)
Oct 28, 2019 4.300 4.370 4.120 4.170 17,664,876 -0.09(-2.11%)
Oct 25, 2019 4.120 4.268 4.070 4.260 17,564,100 +0.11(+2.65%)
Oct 24, 2019 4.140 4.200 4.050 4.150 19,578,856 +0.06(+1.47%)
Oct 23, 2019 4.040 4.170 3.980 4.090 25,306,220 +0.01(+0.25%)
Oct 22, 2019 4.060 4.150 3.960 4.080 20,112,526 +0.04(+0.99%)
Oct 21, 2019 4.070 4.100 3.990 4.040 17,411,478 -0.02(-0.49%)
Oct 18, 2019 4.250 4.280 4.060 4.060 15,670,300 -0.16(-3.79%)
Oct 17, 2019 4.270 4.310 4.200 4.220 13,883,072 -0.04(-0.94%)
Oct 16, 2019 4.270 4.420 4.250 4.260 12,020,754 -0.03(-0.70%)
Oct 15, 2019 4.290 4.395 4.150 4.290 21,090,572 +0.02(+0.47%)
Oct 14, 2019 4.390 4.390 4.190 4.270 11,904,717 -0.15(-3.39%)
Oct 11, 2019 4.350 4.440 4.330 4.420 15,674,600 +0.14(+3.27%)
Oct 10, 2019 4.200 4.330 4.170 4.280 21,306,798 +0.12(+2.88%)
Oct 09, 2019 4.270 4.310 4.140 4.160 21,352,300 -0.03(-0.72%)
Oct 08, 2019 4.450 4.470 4.190 4.190 24,217,654 -0.32(-7.10%)
Oct 07, 2019 4.410 4.530 4.320 4.510 20,703,724 +0.07(+1.58%)
Oct 04, 2019 4.480 4.510 4.320 4.440 18,908,000 -0.01(-0.22%)
Oct 03, 2019 4.220 4.450 4.180 4.450 24,396,684 +0.19(+4.46%)
Oct 02, 2019 4.420 4.440 4.260 4.260 26,555,262 -0.19(-4.27%)
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.