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, 2015 4.850 5.090 5.090 5.090 9,072,400 +0.26(+5.38%)
Dec 30, 2015 4.860 4.950 4.770 4.830 5,235,078 -0.19(-3.78%)
Dec 29, 2015 5.150 5.190 4.870 5.020 9,403,898 +0.15(+3.08%)
Dec 28, 2015 4.960 4.970 4.830 4.870 5,552,123 -0.17(-3.37%)
Dec 24, 2015 5.140 5.040 5.040 5.040 3,659,400 -0.07(-1.37%)
Dec 23, 2015 4.810 5.160 4.780 5.110 13,796,232 +0.44(+9.42%)
Dec 22, 2015 4.910 4.920 4.650 4.670 12,841,836 -0.25(-5.08%)
Dec 21, 2015 4.970 5.090 4.850 4.920 10,621,681 -0.10(-1.99%)
Dec 18, 2015 4.960 5.160 4.940 5.020 9,694,831 +0.04(+0.80%)
Dec 17, 2015 5.260 5.270 4.860 4.980 18,143,472 -0.32(-6.04%)
Dec 16, 2015 5.490 5.525 5.190 5.300 17,935,056 -0.21(-3.81%)
Dec 15, 2015 5.680 5.770 5.380 5.510 20,265,276 -0.03(-0.54%)
Dec 14, 2015 5.730 5.750 5.430 5.540 24,397,452 -0.50(-8.28%)
Dec 11, 2015 6.330 6.330 6.013 6.040 12,918,249 -0.48(-7.36%)
Dec 10, 2015 6.640 6.720 6.440 6.520 20,024,536 -0.22(-3.26%)
Dec 09, 2015 6.760 7.085 6.640 6.740 9,909,861 +0.02(+0.30%)
Dec 08, 2015 6.490 6.830 6.370 6.720 19,770,656 +0.01(+0.15%)
Dec 07, 2015 7.000 7.020 6.580 6.710 15,993,579 -0.52(-7.19%)
Dec 04, 2015 7.450 7.460 7.170 7.230 13,761,150 -0.35(-4.62%)
Dec 03, 2015 7.760 7.810 7.520 7.580 13,347,496 -0.07(-0.92%)
Dec 02, 2015 8.200 8.229 7.630 7.650 10,357,679 -0.65(-7.83%)
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.