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 (%)
Apr 30, 2014 23.37 23.42 23.01 23.21 3,181,790 -0.27(-1.15%)
Apr 29, 2014 22.92 23.85 22.90 23.48 6,154,299 +0.72(+3.16%)
Apr 28, 2014 22.84 23.09 22.53 22.76 6,734,937 +0.13(+0.57%)
Apr 25, 2014 22.88 23.05 22.54 22.63 6,172,880 -0.37(-1.61%)
Apr 24, 2014 23.22 23.34 22.95 23.00 3,576,653 -0.17(-0.73%)
Apr 23, 2014 23.09 23.35 23.00 23.17 2,586,910 +0.05(+0.22%)
Apr 22, 2014 23.16 23.39 22.92 23.12 2,827,254 -0.05(-0.22%)
Apr 21, 2014 23.31 23.43 23.06 23.17 3,036,572 -0.22(-0.94%)
Apr 17, 2014 23.25 23.39 23.39 23.39 4,853,200 +0.13(+0.56%)
Apr 16, 2014 22.71 23.28 22.47 23.26 9,689,676 +0.93(+4.16%)
Apr 15, 2014 22.64 23.06 22.29 22.33 6,791,008 -0.31(-1.37%)
Apr 14, 2014 22.58 22.83 22.52 22.64 3,703,302 +0.22(+0.98%)
Apr 11, 2014 22.33 22.65 22.26 22.42 2,714,651 +0.01(+0.04%)
Apr 10, 2014 22.38 22.82 22.26 22.41 4,433,331 -0.08(-0.36%)
Apr 09, 2014 22.57 22.73 22.36 22.49 4,222,940 -0.18(-0.79%)
Apr 08, 2014 21.76 22.72 21.68 22.67 5,960,190 +0.89(+4.09%)
Apr 07, 2014 21.91 22.23 21.75 21.78 4,885,052 -0.26(-1.18%)
Apr 04, 2014 22.10 22.17 21.85 22.04 4,788,115 -0.01(-0.05%)
Apr 03, 2014 21.11 22.17 21.07 22.05 8,227,287 +0.63(+2.94%)
Apr 02, 2014 21.26 21.49 21.24 21.42 4,384,857 +0.11(+0.52%)
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.