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 (%)
Jul 31, 2013 17.66 17.69 17.48 17.52 3,636,115 -0.09(-0.51%)
Jul 30, 2013 17.58 17.71 17.44 17.61 3,636,994 +0.03(+0.17%)
Jul 29, 2013 17.93 17.96 17.55 17.58 3,539,213 -0.47(-2.60%)
Jul 26, 2013 17.58 18.18 17.55 18.05 5,705,373 +0.42(+2.38%)
Jul 25, 2013 17.30 17.76 17.29 17.63 4,606,165 +0.41(+2.38%)
Jul 24, 2013 17.96 18.24 17.14 17.22 8,801,767 -0.39(-2.21%)
Jul 23, 2013 17.54 17.74 17.50 17.61 4,203,945 +0.18(+1.03%)
Jul 22, 2013 17.40 17.51 17.24 17.43 3,295,560 +0.03(+0.17%)
Jul 19, 2013 17.47 17.58 17.30 17.40 3,061,407 +0.00(+0.00%)
Jul 18, 2013 17.11 17.51 17.08 17.40 6,378,539 +0.29(+1.69%)
Jul 17, 2013 17.14 17.17 16.99 17.11 4,422,610 -0.03(-0.18%)
Jul 16, 2013 17.11 17.17 16.99 17.14 3,898,710 +0.00(+0.00%)
Jul 15, 2013 17.12 17.23 17.02 17.14 2,602,965 +0.02(+0.12%)
Jul 12, 2013 17.52 17.52 17.06 17.12 4,387,690 -0.33(-1.89%)
Jul 11, 2013 17.36 17.57 17.30 17.45 5,697,949 +0.35(+2.05%)
Jul 10, 2013 17.08 17.22 17.01 17.10 2,985,343 +0.04(+0.23%)
Jul 09, 2013 17.03 17.11 16.91 17.06 5,773,699 +0.09(+0.53%)
Jul 08, 2013 16.73 16.99 16.66 16.97 5,833,441 +0.33(+1.98%)
Jul 05, 2013 16.75 16.82 16.48 16.64 3,351,825 -0.23(-1.36%)
Jul 03, 2013 16.99 16.99 16.76 16.87 1,401,890 -0.13(-0.76%)
Jul 02, 2013 16.93 17.07 16.84 17.00 1,682,823 +0.10(+0.59%)
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.