Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2017 11.21 11.78 11.17 11.70 14,736,496 +0.42(+3.72%)
Oct 30, 2017 11.30 11.42 11.20 11.28 33,072,584 +0.04(+0.36%)
Oct 27, 2017 10.63 11.25 10.55 11.24 12,793,888 +0.54(+5.05%)
Oct 26, 2017 10.56 10.71 10.16 10.70 13,561,390 +0.10(+0.94%)
Oct 25, 2017 10.76 10.87 10.48 10.60 28,180,120 -0.19(-1.76%)
Oct 24, 2017 11.21 11.29 10.72 10.79 17,821,232 -0.36(-3.23%)
Oct 23, 2017 11.43 11.44 11.12 11.15 8,022,067 -0.23(-2.02%)
Oct 20, 2017 11.53 11.54 11.27 11.38 12,764,934 -0.14(-1.22%)
Oct 19, 2017 11.59 11.75 11.50 11.52 11,360,607 -0.27(-2.29%)
Oct 18, 2017 11.44 12.00 11.42 11.79 35,316,376 +0.37(+3.24%)
Oct 17, 2017 11.33 11.43 11.25 11.42 10,510,844 +0.10(+0.88%)
Oct 16, 2017 11.47 11.55 11.22 11.32 8,873,821 -0.09(-0.79%)
Oct 13, 2017 11.61 11.65 11.38 11.41 4,543,916 -0.02(-0.17%)
Oct 12, 2017 11.38 11.60 11.29 11.43 8,920,144 -0.11(-0.95%)
Oct 11, 2017 11.45 11.56 11.29 11.54 14,539,911 +0.17(+1.50%)
Oct 10, 2017 11.45 11.61 11.36 11.37 13,888,209 +0.05(+0.44%)
Oct 09, 2017 11.28 11.38 11.24 11.32 3,564,554 +0.09(+0.80%)
Oct 06, 2017 11.23 11.34 11.10 11.23 8,586,086 -0.23(-2.01%)
Oct 05, 2017 11.48 11.57 11.40 11.46 6,932,874 -0.01(-0.09%)
Oct 04, 2017 11.66 11.68 11.31 11.47 8,601,014 -0.15(-1.29%)
Oct 03, 2017 11.59 11.73 11.55 11.62 8,198,573 -0.02(-0.17%)
Oct 02, 2017 11.58 11.72 11.41 11.64 9,409,246 -0.14(-1.19%)
Sep 29, 2017 11.70 11.88 11.65 11.78 13,689,595 +0.02(+0.17%)
Sep 28, 2017 11.93 12.02 11.65 11.76 20,254,650 -0.04(-0.34%)
Sep 27, 2017 11.32 11.80 19,047,916 +0.23(+1.99%)
Sep 26, 2017 11.34 11.58 11.24 11.57 14,736,165 +0.14(+1.22%)
Sep 25, 2017 11.41 11.50 11.33 11.43 12,127,251 +0.18(+1.60%)
Sep 22, 2017 11.28 11.46 11.12 11.25 12,301,103 -0.05(-0.44%)
Sep 21, 2017 11.05 11.38 10.91 11.30 15,366,577 +0.19(+1.71%)
Sep 20, 2017 10.80 11.23 10.79 11.11 17,390,596 +0.42(+3.93%)
Sep 19, 2017 10.71 10.88 10.58 10.69 10,631,005 +0.02(+0.19%)
Sep 18, 2017 10.49 10.72 10.47 10.67 17,261,996 +0.23(+2.20%)
Sep 15, 2017 10.58 10.62 10.34 10.44 13,052,152 +0.00(+0.00%)
Sep 14, 2017 10.30 10.60 10.22 10.44 18,152,400 +0.25(+2.45%)
Sep 13, 2017 9.690 10.21 9.670 10.19 22,331,542 +0.56(+5.82%)
Sep 12, 2017 9.490 9.700 9.450 9.630 11,716,384 +0.15(+1.58%)
Sep 11, 2017 9.240 9.530 9.230 9.480 10,866,484 +0.26(+2.82%)
Sep 08, 2017 9.550 9.560 9.140 9.220 14,543,531 -0.37(-3.86%)
Sep 07, 2017 9.470 9.660 9.460 9.590 8,276,054 +0.08(+0.84%)
Sep 06, 2017 9.410 9.700 9.370 9.510 9,460,165 +0.18(+1.93%)
Sep 05, 2017 9.540 9.615 9.130 9.330 9,862,035 -0.09(-0.96%)
Sep 01, 2017 9.410 9.460 9.240 9.420 6,044,719 +0.09(+0.96%)
Aug 31, 2017 9.140 9.420 9.080 9.330 8,825,560 +0.30(+3.32%)
Aug 30, 2017 8.870 9.060 8.790 9.030 8,708,343 +0.08(+0.89%)
Aug 29, 2017 8.940 9.060 8.820 8.950 10,982,668 -0.08(-0.89%)
Aug 28, 2017 9.130 9.170 8.890 9.030 5,346,998 -0.12(-1.31%)
Aug 25, 2017 9.330 9.360 9.150 9.150 6,657,305 -0.14(-1.51%)
Aug 24, 2017 9.240 9.480 9.230 9.290 13,389,056 +0.04(+0.43%)
Aug 23, 2017 9.030 9.385 9.020 9.250 6,696,870 +0.16(+1.76%)
Aug 22, 2017 9.080 9.160 8.990 9.090 6,204,451 +0.11(+1.22%)
Aug 21, 2017 9.120 9.155 8.950 8.980 9,542,477 -0.19(-2.07%)
Aug 18, 2017 9.120 9.330 8.970 9.170 10,295,786 +0.11(+1.21%)
Aug 17, 2017 9.140 9.345 9.044 9.060 7,849,228 -0.13(-1.41%)
Aug 16, 2017 9.520 9.620 9.160 9.190 9,949,336 -0.28(-2.96%)
Aug 15, 2017 9.520 9.580 9.410 9.470 9,177,706 -0.06(-0.63%)
Aug 14, 2017 9.730 9.830 9.520 9.530 8,310,011 -0.16(-1.65%)
Aug 11, 2017 9.510 9.810 9.510 9.690 7,309,171 +0.13(+1.36%)
Aug 10, 2017 9.840 9.930 9.525 9.560 11,453,896 -0.22(-2.25%)
Aug 09, 2017 9.910 9.950 9.655 9.780 9,680,763 -0.11(-1.11%)
Aug 08, 2017 9.650 10.06 9.610 9.890 16,389,596 +0.16(+1.64%)
Aug 07, 2017 9.640 9.805 9.560 9.730 8,955,532 +0.00(+0.00%)
Aug 04, 2017 9.460 9.780 9.330 9.730 15,562,929 +0.35(+3.73%)
Aug 03, 2017 9.870 9.890 9.380 9.380 14,496,512 -0.43(-4.38%)
Aug 02, 2017 9.970 10.00 9.450 9.810 24,875,876 -0.21(-2.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.