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, 2016 8.050 8.060 7.720 7.790 12,132,043 -0.31(-3.83%)
Jun 29, 2016 7.850 8.190 7.780 8.100 11,407,605 +0.38(+4.92%)
Jun 28, 2016 7.680 7.780 7.600 7.720 10,424,274 +0.39(+5.32%)
Jun 27, 2016 7.670 7.730 7.215 7.330 11,290,671 -0.48(-6.15%)
Jun 24, 2016 7.600 7.960 7.600 7.810 14,157,411 -0.51(-6.13%)
Jun 23, 2016 8.230 8.320 8.090 8.320 11,697,056 +0.18(+2.21%)
Jun 22, 2016 8.490 8.530 8.070 8.140 12,936,887 -0.28(-3.33%)
Jun 21, 2016 8.230 8.475 8.170 8.420 8,774,043 +0.09(+1.08%)
Jun 20, 2016 8.420 8.450 8.165 8.330 11,865,158 +0.15(+1.83%)
Jun 17, 2016 7.980 8.200 7.920 8.180 18,015,148 +0.38(+4.87%)
Jun 16, 2016 7.760 7.840 7.460 7.800 13,359,885 -0.16(-2.01%)
Jun 15, 2016 7.950 8.170 7.780 7.960 14,872,260 -0.12(-1.49%)
Jun 14, 2016 7.930 8.200 7.870 8.080 9,679,204 +0.08(+1.00%)
Jun 13, 2016 7.830 8.320 7.770 8.000 16,110,501 -0.05(-0.62%)
Jun 10, 2016 8.500 8.620 8.030 8.050 11,739,902 -0.63(-7.26%)
Jun 09, 2016 8.610 8.890 8.540 8.680 15,106,492 -0.16(-1.81%)
Jun 08, 2016 8.930 9.040 8.710 8.840 15,121,671 +0.19(+2.20%)
Jun 07, 2016 8.480 8.680 8.430 8.650 10,987,583 +0.27(+3.22%)
Jun 06, 2016 8.230 8.410 8.170 8.380 9,619,619 +0.31(+3.84%)
Jun 03, 2016 8.170 8.210 7.940 8.070 10,997,726 +0.01(+0.12%)
Jun 02, 2016 7.800 8.070 7.730 8.060 15,675,358 +0.11(+1.38%)
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.