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 30, 2019 4.490 4.510 4.370 4.440 21,615,000 -0.05(-1.11%)
Aug 29, 2019 4.390 4.510 4.320 4.490 26,078,340 +0.17(+3.94%)
Aug 28, 2019 4.360 4.440 4.290 4.320 31,352,494 +0.01(+0.23%)
Aug 27, 2019 4.240 4.320 4.210 4.310 27,068,828 +0.08(+1.89%)
Aug 26, 2019 4.260 4.290 4.170 4.230 22,520,912 +0.09(+2.17%)
Aug 23, 2019 4.170 4.220 4.045 4.140 25,312,000 -0.13(-3.04%)
Aug 22, 2019 4.370 4.430 4.260 4.270 18,006,048 -0.06(-1.39%)
Aug 21, 2019 4.450 4.520 4.310 4.330 14,076,020 -0.07(-1.59%)
Aug 20, 2019 4.390 4.420 4.260 4.400 15,380,019 -0.02(-0.45%)
Aug 19, 2019 4.290 4.430 4.250 4.420 21,920,444 +0.20(+4.74%)
Aug 16, 2019 4.140 4.220 4.125 4.220 25,091,398 +0.08(+1.93%)
Aug 15, 2019 4.170 4.170 4.000 4.140 37,632,944 -0.08(-1.90%)
Aug 14, 2019 4.330 4.390 4.120 4.220 30,498,848 -0.21(-4.74%)
Aug 13, 2019 4.320 4.550 4.270 4.430 41,843,028 +0.07(+1.61%)
Aug 12, 2019 4.300 4.390 3.920 4.360 24,224,360 +0.05(+1.16%)
Aug 09, 2019 4.280 4.360 4.225 4.310 14,732,900 +0.08(+1.89%)
Aug 08, 2019 4.260 4.330 4.150 4.230 28,713,706 +0.06(+1.44%)
Aug 07, 2019 4.010 4.240 3.930 4.170 28,543,462 +0.07(+1.71%)
Aug 06, 2019 4.300 4.380 4.050 4.100 28,182,416 -0.15(-3.53%)
Aug 05, 2019 4.270 4.310 4.110 4.250 18,057,136 -0.15(-3.41%)
Aug 02, 2019 4.500 4.560 4.260 4.400 28,081,000 -0.08(-1.79%)
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.