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 (%)
May 30, 2014 23.27 23.40 23.05 23.31 3,983,620 +0.03(+0.13%)
May 29, 2014 23.06 23.40 22.88 23.28 5,192,749 +0.35(+1.53%)
May 28, 2014 22.69 22.94 22.51 22.93 3,079,723 +0.22(+0.97%)
May 27, 2014 23.04 23.09 22.57 22.71 3,875,002 -0.24(-1.05%)
May 23, 2014 23.22 22.95 22.95 22.95 2,679,600 -0.13(-0.56%)
May 22, 2014 23.27 23.48 22.93 23.08 4,040,418 -0.25(-1.07%)
May 21, 2014 22.86 23.36 22.74 23.33 5,661,253 +0.55(+2.41%)
May 20, 2014 22.96 23.05 22.66 22.78 3,506,351 -0.16(-0.70%)
May 19, 2014 22.76 23.20 22.72 22.94 4,295,290 +0.26(+1.15%)
May 16, 2014 22.94 23.14 22.60 22.68 4,693,717 -0.32(-1.39%)
May 15, 2014 22.73 23.07 22.36 23.00 4,418,852 +0.21(+0.92%)
May 14, 2014 23.10 23.44 22.79 22.79 8,870,077 -0.19(-0.83%)
May 13, 2014 23.84 23.88 22.64 22.98 9,798,525 +0.42(+1.86%)
May 12, 2014 22.50 22.71 22.40 22.56 5,668,015 +0.12(+0.53%)
May 09, 2014 22.75 22.94 22.36 22.44 8,120,278 -0.51(-2.22%)
May 08, 2014 23.65 23.65 22.93 22.95 5,261,201 -0.62(-2.63%)
May 07, 2014 23.30 23.93 23.27 23.57 12,067,592 +0.99(+4.38%)
May 06, 2014 22.76 22.91 22.46 22.58 3,736,657 +0.02(+0.09%)
May 05, 2014 22.83 22.85 22.52 22.56 3,795,064 -0.38(-1.66%)
May 02, 2014 22.87 23.19 22.76 22.94 2,895,334 +0.12(+0.53%)
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.