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, 2018 13.27 13.27 13.27 0 -0.14(-1.04%)
Aug 30, 2018 13.28 13.49 13.23 13.41 6,766,060 +0.07(+0.52%)
Aug 29, 2018 13.11 13.40 13.05 13.34 8,132,111 +0.34(+2.62%)
Aug 28, 2018 13.13 13.21 12.89 13.00 5,593,857 -0.07(-0.54%)
Aug 27, 2018 13.00 13.12 12.96 13.07 4,071,595 +0.08(+0.62%)
Aug 24, 2018 12.96 13.19 12.93 12.99 4,062,500 +0.19(+1.48%)
Aug 23, 2018 12.71 12.86 12.62 12.80 4,589,724 -0.14(-1.08%)
Aug 22, 2018 12.88 13.05 12.82 12.94 4,557,647 +0.27(+2.13%)
Aug 21, 2018 12.61 12.85 12.57 12.67 5,090,804 +0.18(+1.44%)
Aug 20, 2018 12.54 12.60 12.45 12.49 3,445,772 -0.08(-0.64%)
Aug 17, 2018 12.66 12.74 12.40 12.57 5,295,700 +0.02(+0.16%)
Aug 16, 2018 12.71 12.87 12.52 12.55 6,609,716 -0.10(-0.79%)
Aug 15, 2018 13.02 13.02 12.45 12.65 8,951,457 -0.60(-4.53%)
Aug 14, 2018 13.33 13.37 13.17 13.25 4,406,638 +0.10(+0.76%)
Aug 13, 2018 13.52 13.52 13.06 13.15 4,774,799 -0.37(-2.74%)
Aug 10, 2018 13.40 13.61 13.34 13.52 5,973,600 +0.06(+0.45%)
Aug 09, 2018 13.56 13.64 13.42 13.46 6,938,204 -0.08(-0.59%)
Aug 08, 2018 13.61 13.61 13.37 13.54 7,066,440 -0.16(-1.17%)
Aug 07, 2018 14.02 14.04 13.67 13.70 9,468,148 -0.17(-1.23%)
Aug 06, 2018 13.77 14.00 13.67 13.87 7,164,839 +0.15(+1.09%)
Aug 03, 2018 14.20 14.28 13.70 13.72 12,037,300 -0.49(-3.45%)
Aug 02, 2018 13.87 14.25 13.77 14.21 9,976,167 +0.19(+1.36%)
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.