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 (%)
Oct 31, 2014 18.33 18.65 18.11 18.63 6,539,596 +0.35(+1.91%)
Oct 30, 2014 18.43 18.43 18.13 18.28 6,412,881 -0.12(-0.65%)
Oct 29, 2014 18.60 18.89 18.25 18.40 7,321,526 -0.04(-0.22%)
Oct 28, 2014 17.85 18.45 17.71 18.44 5,049,849 +0.64(+3.60%)
Oct 27, 2014 18.08 18.35 18.35 17.80 11,591,541 -0.55(-3.00%)
Oct 24, 2014 18.43 18.61 18.28 18.35 4,800,078 -0.14(-0.76%)
Oct 23, 2014 18.32 18.65 18.11 18.49 6,823,885 +0.44(+2.44%)
Oct 22, 2014 19.00 19.02 18.05 18.05 9,227,371 -1.04(-5.45%)
Oct 21, 2014 18.80 19.11 18.71 19.09 6,531,156 +0.37(+1.98%)
Oct 20, 2014 18.49 18.75 18.33 18.72 5,890,436 +0.09(+0.48%)
Oct 17, 2014 19.18 19.19 18.41 18.63 6,600,832 -0.24(-1.27%)
Oct 16, 2014 18.12 18.98 18.03 18.87 8,583,138 +0.25(+1.34%)
Oct 15, 2014 18.01 18.68 18.00 18.62 8,996,371 +0.20(+1.09%)
Oct 14, 2014 18.87 19.31 18.30 18.42 7,468,741 -0.39(-2.07%)
Oct 13, 2014 19.62 20.04 18.79 18.81 4,992,568 -0.99(-5.00%)
Oct 10, 2014 20.07 20.32 19.67 19.80 5,207,180 -0.40(-1.98%)
Oct 09, 2014 20.89 21.03 20.20 20.20 5,965,113 -0.89(-4.22%)
Oct 08, 2014 21.37 21.38 20.57 21.09 6,073,514 -0.12(-0.57%)
Oct 07, 2014 21.38 21.54 21.14 21.21 4,800,592 -0.24(-1.12%)
Oct 06, 2014 21.15 21.61 21.06 21.45 5,153,313 +0.30(+1.42%)
Oct 03, 2014 21.39 21.71 21.12 21.15 4,331,961 -0.36(-1.67%)
Oct 02, 2014 21.54 21.68 21.16 21.51 6,740,632 +0.13(+0.61%)
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.