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 (%)
Jul 31, 2014 21.83 21.91 21.31 21.55 5,915,769 -0.47(-2.13%)
Jul 30, 2014 22.18 22.20 21.92 22.02 3,935,997 -0.03(-0.14%)
Jul 29, 2014 22.08 22.20 21.93 22.05 3,061,010 -0.03(-0.14%)
Jul 28, 2014 22.03 22.21 21.83 22.08 5,343,597 +0.05(+0.23%)
Jul 25, 2014 22.18 22.19 21.68 22.03 5,686,988 -0.22(-0.99%)
Jul 24, 2014 22.42 22.59 21.78 22.25 6,840,313 +0.16(+0.72%)
Jul 23, 2014 21.40 22.10 21.23 22.09 7,980,953 +0.77(+3.61%)
Jul 22, 2014 21.59 21.62 21.25 21.32 4,336,148 -0.20(-0.93%)
Jul 21, 2014 21.52 21.57 21.31 21.52 3,078,577 -0.11(-0.51%)
Jul 18, 2014 21.40 22.02 21.32 21.63 5,684,315 +0.33(+1.55%)
Jul 17, 2014 22.04 22.05 21.27 21.30 5,051,112 -0.66(-3.01%)
Jul 16, 2014 21.60 22.00 21.57 21.96 3,772,087 +0.51(+2.38%)
Jul 15, 2014 21.94 21.94 21.39 21.45 5,473,814 -0.50(-2.28%)
Jul 14, 2014 21.98 22.14 21.93 21.95 4,897,151 +0.10(+0.46%)
Jul 11, 2014 22.33 22.33 21.74 21.85 4,293,662 -0.50(-2.24%)
Jul 10, 2014 22.39 22.49 22.16 22.35 3,438,727 -0.18(-0.80%)
Jul 09, 2014 22.56 22.58 22.27 22.53 3,669,399 -0.02(-0.09%)
Jul 08, 2014 22.23 22.60 21.86 22.55 5,722,952 +0.28(+1.26%)
Jul 07, 2014 22.84 22.88 22.13 22.27 6,243,464 -0.87(-3.76%)
Jul 03, 2014 23.22 23.14 23.14 23.14 1,896,200 -0.18(-0.77%)
Jul 02, 2014 23.56 23.61 22.67 23.32 3,635,540 -0.39(-1.64%)
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.