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 (%)
Aug 31, 2017 9.140 9.420 9.080 9.330 8,825,560 +0.30(+3.32%)
Aug 30, 2017 8.870 9.060 8.790 9.030 8,708,343 +0.08(+0.89%)
Aug 29, 2017 8.940 9.060 8.820 8.950 10,982,668 -0.08(-0.89%)
Aug 28, 2017 9.130 9.170 8.890 9.030 5,346,998 -0.12(-1.31%)
Aug 25, 2017 9.330 9.360 9.150 9.150 6,657,305 -0.14(-1.51%)
Aug 24, 2017 9.240 9.480 9.230 9.290 13,389,056 +0.04(+0.43%)
Aug 23, 2017 9.030 9.385 9.020 9.250 6,696,870 +0.16(+1.76%)
Aug 22, 2017 9.080 9.160 8.990 9.090 6,204,451 +0.11(+1.22%)
Aug 21, 2017 9.120 9.155 8.950 8.980 9,542,477 -0.19(-2.07%)
Aug 18, 2017 9.120 9.330 8.970 9.170 10,295,786 +0.11(+1.21%)
Aug 17, 2017 9.140 9.345 9.044 9.060 7,849,228 -0.13(-1.41%)
Aug 16, 2017 9.520 9.620 9.160 9.190 9,949,336 -0.28(-2.96%)
Aug 15, 2017 9.520 9.580 9.410 9.470 9,177,706 -0.06(-0.63%)
Aug 14, 2017 9.730 9.830 9.520 9.530 8,310,011 -0.16(-1.65%)
Aug 11, 2017 9.510 9.810 9.510 9.690 7,309,171 +0.13(+1.36%)
Aug 10, 2017 9.840 9.930 9.525 9.560 11,453,896 -0.22(-2.25%)
Aug 09, 2017 9.910 9.950 9.655 9.780 9,680,763 -0.11(-1.11%)
Aug 08, 2017 9.650 10.06 9.610 9.890 16,389,596 +0.16(+1.64%)
Aug 07, 2017 9.640 9.805 9.560 9.730 8,955,532 +0.00(+0.00%)
Aug 04, 2017 9.460 9.780 9.330 9.730 15,562,929 +0.35(+3.73%)
Aug 03, 2017 9.870 9.890 9.380 9.380 14,496,512 -0.43(-4.38%)
Aug 02, 2017 9.970 10.00 9.450 9.810 24,875,876 -0.21(-2.10%)
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.