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, 2015 10.86 11.25 10.79 11.15 6,807,648 +0.20(+1.83%)
Mar 30, 2015 10.98 11.06 10.85 10.95 5,368,955 +0.02(+0.18%)
Mar 27, 2015 11.24 11.24 10.90 10.93 6,094,389 -0.32(-2.84%)
Mar 26, 2015 11.55 11.61 11.23 11.25 8,341,643 -0.06(-0.53%)
Mar 25, 2015 11.36 11.48 11.14 11.31 6,718,941 +0.02(+0.18%)
Mar 24, 2015 11.21 11.30 11.11 11.29 6,314,351 +0.12(+1.07%)
Mar 23, 2015 11.11 11.30 11.06 11.17 7,279,202 +0.07(+0.63%)
Mar 20, 2015 11.26 11.31 11.00 11.10 8,532,591 +0.28(+2.59%)
Mar 19, 2015 11.06 11.27 10.76 10.82 8,542,440 -0.58(-5.09%)
Mar 18, 2015 10.88 11.49 10.78 11.40 7,028,673 +0.50(+4.59%)
Mar 17, 2015 10.91 11.01 10.71 10.90 7,514,514 -0.06(-0.55%)
Mar 16, 2015 10.65 10.98 10.63 10.96 8,580,588 +0.16(+1.48%)
Mar 13, 2015 10.86 10.86 10.53 10.80 8,762,136 -0.13(-1.19%)
Mar 12, 2015 11.31 11.35 10.93 10.93 5,965,766 -0.27(-2.41%)
Mar 11, 2015 11.10 11.23 11.03 11.20 9,104,072 +0.13(+1.17%)
Mar 10, 2015 11.30 11.34 11.07 11.07 7,798,787 -0.36(-3.15%)
Mar 09, 2015 11.59 11.78 11.43 11.43 8,676,040 -0.20(-1.72%)
Mar 06, 2015 11.71 11.81 11.59 11.63 10,445,591 -0.16(-1.36%)
Mar 05, 2015 11.76 11.85 11.63 11.79 36,128,168 -0.48(-3.91%)
Mar 04, 2015 12.53 12.55 12.12 12.27 6,578,827 -0.28(-2.23%)
Mar 03, 2015 12.80 12.94 12.51 12.55 8,202,107 -0.16(-1.26%)
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.