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 31, 2016 7.670 8.090 7.630 7.960 14,349,253 +0.32(+4.19%)
May 27, 2016 7.550 7.640 7.640 7.640 26,851,700 -0.02(-0.26%)
May 26, 2016 7.670 7.850 7.610 7.660 17,657,418 +0.12(+1.59%)
May 25, 2016 7.370 7.630 7.360 7.540 18,909,148 +0.28(+3.86%)
May 24, 2016 7.460 7.520 7.220 7.260 17,883,308 -0.06(-0.82%)
May 23, 2016 7.280 7.475 7.080 7.320 11,688,926 -0.10(-1.35%)
May 20, 2016 7.580 7.710 7.380 7.420 13,170,373 -0.12(-1.59%)
May 19, 2016 7.270 7.590 7.160 7.540 15,049,163 +0.07(+0.94%)
May 18, 2016 7.290 7.700 7.250 7.470 28,042,398 +0.08(+1.08%)
May 17, 2016 7.150 7.500 7.060 7.390 16,759,316 +0.28(+3.94%)
May 16, 2016 6.920 7.140 6.920 7.110 13,327,280 +0.39(+5.80%)
May 13, 2016 6.710 6.990 6.670 6.720 12,464,149 -0.11(-1.61%)
May 12, 2016 7.200 7.390 6.690 6.830 12,039,907 -0.17(-2.43%)
May 11, 2016 6.050 7.075 6.040 7.000 44,201,240 +0.88(+14.38%)
May 10, 2016 6.020 6.160 5.930 6.120 15,751,273 +0.16(+2.68%)
May 09, 2016 6.160 6.180 5.890 5.960 13,378,693 -0.27(-4.33%)
May 06, 2016 6.190 6.680 6.150 6.230 17,232,568 -0.06(-0.95%)
May 05, 2016 6.530 6.660 6.120 6.290 17,014,528 +0.00(+0.00%)
May 04, 2016 6.620 6.790 6.210 6.290 12,359,820 -0.26(-3.97%)
May 03, 2016 7.020 7.060 6.480 6.550 19,936,756 -0.88(-11.84%)
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.