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, 2018 10.20 10.49 10.17 10.24 14,961,856 +0.20(+1.99%)
Oct 30, 2018 9.880 10.11 9.690 10.04 17,078,662 +0.13(+1.31%)
Oct 29, 2018 10.31 10.36 9.734 9.910 12,638,528 -0.34(-3.32%)
Oct 26, 2018 10.32 10.59 10.18 10.25 18,024,300 -0.29(-2.75%)
Oct 25, 2018 10.34 10.65 10.18 10.54 13,571,433 +0.34(+3.33%)
Oct 24, 2018 10.75 10.89 10.20 10.20 9,901,165 -0.46(-4.32%)
Oct 23, 2018 10.93 10.93 10.37 10.66 15,986,020 -0.59(-5.24%)
Oct 22, 2018 11.19 11.30 11.01 11.25 8,799,342 +0.06(+0.54%)
Oct 19, 2018 11.19 11.51 11.15 11.19 17,565,600 +0.08(+0.72%)
Oct 18, 2018 11.08 11.34 10.92 11.11 17,910,906 -0.12(-1.07%)
Oct 17, 2018 11.24 11.29 10.95 11.23 8,479,043 -0.10(-0.88%)
Oct 16, 2018 11.37 11.47 11.28 11.33 7,126,148 +0.03(+0.27%)
Oct 15, 2018 11.36 11.50 11.12 11.30 7,820,367 +0.01(+0.09%)
Oct 12, 2018 11.57 11.63 11.04 11.29 16,458,400 -0.04(-0.35%)
Oct 11, 2018 11.50 11.89 11.25 11.33 16,499,561 -0.40(-3.41%)
Oct 10, 2018 12.56 12.58 11.68 11.73 19,752,600 -0.88(-6.98%)
Oct 09, 2018 12.58 12.82 12.41 12.61 10,988,264 +0.09(+0.72%)
Oct 08, 2018 12.68 12.76 12.21 12.52 8,558,396 -0.26(-2.03%)
Oct 05, 2018 12.98 13.10 12.68 12.78 5,735,300 -0.23(-1.77%)
Oct 04, 2018 13.36 13.45 12.83 13.01 11,073,992 -0.46(-3.41%)
Oct 03, 2018 13.23 13.48 13.05 13.47 10,293,327 +0.29(+2.20%)
Oct 02, 2018 13.43 13.48 12.92 13.18 10,256,254 -0.30(-2.23%)
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.