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 (%)
Mar 31, 2014 21.54 21.63 21.20 21.38 5,025,845 -0.04(-0.19%)
Mar 28, 2014 21.31 21.50 21.25 21.42 4,642,240 +0.18(+0.85%)
Mar 27, 2014 20.91 21.29 20.84 21.24 6,661,641 +0.35(+1.68%)
Mar 26, 2014 20.67 20.90 20.59 20.89 6,332,572 +0.25(+1.21%)
Mar 25, 2014 20.51 20.64 20.31 20.64 4,080,891 +0.16(+0.78%)
Mar 24, 2014 20.25 20.58 20.07 20.48 4,436,932 +0.18(+0.89%)
Mar 21, 2014 20.31 20.46 20.18 20.30 3,751,502 +0.00(+0.00%)
Mar 20, 2014 20.12 20.31 19.99 20.30 3,323,373 +0.09(+0.45%)
Mar 19, 2014 20.42 20.44 20.11 20.21 4,761,460 -0.32(-1.56%)
Mar 18, 2014 20.35 20.70 20.21 20.53 3,524,551 +0.12(+0.59%)
Mar 17, 2014 20.40 20.64 20.20 20.41 4,858,083 +0.18(+0.89%)
Mar 14, 2014 20.03 20.29 19.87 20.23 3,649,585 +0.17(+0.85%)
Mar 13, 2014 19.92 20.23 19.83 20.06 7,728,781 +0.15(+0.75%)
Mar 12, 2014 19.79 20.01 19.45 19.91 5,978,903 -0.21(-1.04%)
Mar 11, 2014 20.38 20.58 20.11 20.12 6,287,368 -0.37(-1.81%)
Mar 10, 2014 20.08 20.52 20.06 20.49 10,481,144 +0.42(+2.09%)
Mar 07, 2014 19.87 20.16 19.75 20.07 6,614,152 +0.18(+0.90%)
Mar 06, 2014 19.61 19.99 19.42 19.89 4,689,913 +0.31(+1.58%)
Mar 05, 2014 19.50 19.80 19.43 19.58 5,379,944 +0.05(+0.26%)
Mar 04, 2014 19.41 19.59 19.15 19.53 6,119,658 +0.17(+0.88%)
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.