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 (%)
Jun 30, 2017 8.930 8.980 8.600 8.800 10,760,061 +0.06(+0.69%)
Jun 29, 2017 8.680 8.940 8.620 8.740 13,490,460 +0.09(+1.04%)
Jun 28, 2017 8.530 8.720 8.380 8.650 13,218,041 +0.19(+2.25%)
Jun 27, 2017 8.560 8.640 8.410 8.460 11,190,682 +0.04(+0.48%)
Jun 26, 2017 8.570 8.600 8.350 8.420 10,484,036 -0.04(-0.47%)
Jun 23, 2017 8.280 8.500 8.190 8.460 14,709,341 +0.22(+2.67%)
Jun 22, 2017 8.140 8.350 8.105 8.240 28,530,300 +0.19(+2.36%)
Jun 21, 2017 8.320 8.550 8.020 8.050 18,899,132 -0.35(-4.17%)
Jun 20, 2017 8.460 8.515 8.010 8.400 35,339,824 -0.33(-3.78%)
Jun 19, 2017 8.800 8.830 8.680 8.730 8,368,337 -0.06(-0.68%)
Jun 16, 2017 8.920 8.955 8.765 8.790 10,201,974 -0.02(-0.23%)
Jun 15, 2017 9.240 9.380 8.700 8.810 19,368,012 -0.49(-5.27%)
Jun 14, 2017 9.550 9.630 9.205 9.300 15,948,468 -0.42(-4.32%)
Jun 13, 2017 9.480 9.730 9.360 9.720 11,029,005 +0.27(+2.86%)
Jun 12, 2017 9.520 9.740 9.350 9.450 11,592,456 +0.06(+0.64%)
Jun 09, 2017 9.050 9.465 9.040 9.390 17,580,760 +0.48(+5.39%)
Jun 08, 2017 8.910 9.170 8.840 8.910 17,801,260 -0.12(-1.33%)
Jun 07, 2017 9.730 9.820 8.970 9.030 14,871,164 -0.83(-8.42%)
Jun 06, 2017 9.600 9.860 9.550 9.860 8,661,000 +0.21(+2.18%)
Jun 05, 2017 9.590 9.810 9.585 9.650 8,625,898 -0.05(-0.52%)
Jun 02, 2017 9.740 9.750 9.390 9.700 11,091,257 -0.12(-1.22%)
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.