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 (%)
Sep 30, 2016 10.30 10.56 10.16 10.47 23,393,348 +0.37(+3.66%)
Sep 29, 2016 9.450 10.22 9.430 10.10 51,050,752 +0.72(+7.68%)
Sep 28, 2016 8.980 9.460 8.790 9.380 26,185,478 +0.51(+5.75%)
Sep 27, 2016 9.160 9.160 8.800 8.870 16,626,508 -0.39(-4.21%)
Sep 26, 2016 9.210 9.410 9.150 9.260 23,124,230 +0.16(+1.76%)
Sep 23, 2016 9.460 9.610 9.050 9.100 22,616,316 -0.40(-4.21%)
Sep 22, 2016 9.560 9.685 9.430 9.500 44,039,460 +0.15(+1.60%)
Sep 21, 2016 9.240 9.390 9.200 9.350 49,016,048 +0.24(+2.63%)
Sep 20, 2016 9.230 9.350 9.100 9.110 101,682,576 -0.75(-7.61%)
Sep 19, 2016 9.910 10.17 9.830 9.860 11,141,370 +0.11(+1.13%)
Sep 16, 2016 9.500 9.800 9.480 9.750 12,317,522 -0.02(-0.20%)
Sep 15, 2016 9.510 9.910 9.500 9.770 9,605,460 +0.36(+3.83%)
Sep 14, 2016 9.520 9.800 9.390 9.410 17,323,532 -0.19(-1.98%)
Sep 13, 2016 10.05 10.06 9.350 9.600 23,505,056 -0.67(-6.52%)
Sep 12, 2016 10.15 10.38 10.02 10.27 15,348,096 +0.01(+0.10%)
Sep 09, 2016 10.35 10.49 10.15 10.26 15,072,135 -0.34(-3.21%)
Sep 08, 2016 10.37 10.75 10.12 10.60 19,461,840 +0.40(+3.92%)
Sep 07, 2016 10.00 10.38 9.960 10.20 14,656,118 +0.25(+2.51%)
Sep 06, 2016 9.870 9.970 9.650 9.950 7,825,336 +0.16(+1.63%)
Sep 02, 2016 9.610 9.790 9.790 9.790 10,046,100 +0.36(+3.82%)
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.