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 (%)
Nov 30, 2018 6.880 6.920 6.640 6.720 30,946,500 -0.25(-3.59%)
Nov 29, 2018 6.930 7.090 6.830 6.970 19,453,530 +0.08(+1.16%)
Nov 28, 2018 6.850 6.980 6.700 6.890 20,517,352 +0.02(+0.29%)
Nov 27, 2018 7.050 7.070 6.790 6.870 21,279,648 -0.17(-2.41%)
Nov 26, 2018 7.220 7.280 7.010 7.040 15,319,023 -0.08(-1.12%)
Nov 23, 2018 7.230 7.290 7.070 7.120 9,431,000 -0.27(-3.65%)
Nov 21, 2018 7.390 7.390 7.390 0 +0.33(+4.67%)
Nov 20, 2018 7.440 7.440 6.990 7.060 32,163,192 -0.54(-7.11%)
Nov 19, 2018 7.530 7.740 7.470 7.600 26,872,300 -0.02(-0.26%)
Nov 16, 2018 7.810 7.840 7.410 7.620 37,457,700 -0.15(-1.93%)
Nov 15, 2018 7.770 7.890 7.610 7.770 42,948,748 +0.00(+0.00%)
Nov 14, 2018 8.350 8.390 7.610 7.770 53,923,896 -0.33(-4.07%)
Nov 13, 2018 8.420 8.530 8.060 8.100 46,238,560 -0.31(-3.69%)
Nov 12, 2018 8.970 9.010 8.390 8.410 28,281,806 -0.44(-4.97%)
Nov 09, 2018 8.540 8.910 8.430 8.850 31,628,800 +0.14(+1.61%)
Nov 08, 2018 8.760 9.050 8.660 8.710 40,726,004 -0.07(-0.80%)
Nov 07, 2018 8.840 8.930 8.600 8.780 45,923,752 +0.07(+0.80%)
Nov 06, 2018 8.910 8.960 8.660 8.710 25,170,648 -0.17(-1.91%)
Nov 05, 2018 8.730 8.910 8.600 8.880 40,656,748 +0.33(+3.86%)
Nov 02, 2018 8.880 9.070 8.440 8.550 63,446,500 -0.41(-4.58%)
Nov 01, 2018 8.670 9.020 8.440 8.960 117,267,848 -1.28(-12.50%)
Oct 31, 2018 10.20 10.49 10.17 10.24 14,961,856 +0.20(+1.99%)
Oct 30, 2018 9.880 10.11 9.690 10.04 17,078,662 +0.13(+1.31%)
Oct 29, 2018 10.31 10.36 9.734 9.910 12,638,528 -0.34(-3.32%)
Oct 26, 2018 10.32 10.59 10.18 10.25 18,024,300 -0.29(-2.75%)
Oct 25, 2018 10.34 10.65 10.18 10.54 13,571,433 +0.34(+3.33%)
Oct 24, 2018 10.75 10.89 10.20 10.20 9,901,165 -0.46(-4.32%)
Oct 23, 2018 10.93 10.93 10.37 10.66 15,986,020 -0.59(-5.24%)
Oct 22, 2018 11.19 11.30 11.01 11.25 8,799,342 +0.06(+0.54%)
Oct 19, 2018 11.19 11.51 11.15 11.19 17,565,600 +0.08(+0.72%)
Oct 18, 2018 11.08 11.34 10.92 11.11 17,910,906 -0.12(-1.07%)
Oct 17, 2018 11.24 11.29 10.95 11.23 8,479,043 -0.10(-0.88%)
Oct 16, 2018 11.37 11.47 11.28 11.33 7,126,148 +0.03(+0.27%)
Oct 15, 2018 11.36 11.50 11.12 11.30 7,820,367 +0.01(+0.09%)
Oct 12, 2018 11.57 11.63 11.04 11.29 16,458,400 -0.04(-0.35%)
Oct 11, 2018 11.50 11.89 11.25 11.33 16,499,561 -0.40(-3.41%)
Oct 10, 2018 12.56 12.58 11.68 11.73 19,752,600 -0.88(-6.98%)
Oct 09, 2018 12.58 12.82 12.41 12.61 10,988,264 +0.09(+0.72%)
Oct 08, 2018 12.68 12.76 12.21 12.52 8,558,396 -0.26(-2.03%)
Oct 05, 2018 12.98 13.10 12.68 12.78 5,735,300 -0.23(-1.77%)
Oct 04, 2018 13.36 13.45 12.83 13.01 11,073,992 -0.46(-3.41%)
Oct 03, 2018 13.23 13.48 13.05 13.47 10,293,327 +0.29(+2.20%)
Oct 02, 2018 13.43 13.48 12.92 13.18 10,256,254 -0.30(-2.23%)
Oct 01, 2018 13.30 13.61 13.24 13.48 16,170,087 +0.37(+2.82%)
Sep 28, 2018 13.08 13.42 13.08 13.11 8,156,600 -0.04(-0.30%)
Sep 27, 2018 13.22 13.22 13.07 13.15 3,785,663 +0.11(+0.84%)
Sep 26, 2018 13.16 13.32 13.03 13.04 7,278,994 -0.23(-1.73%)
Sep 25, 2018 13.16 13.38 13.15 13.27 8,905,767 +0.20(+1.53%)
Sep 24, 2018 12.89 13.22 12.83 13.07 7,290,307 +0.42(+3.32%)
Sep 21, 2018 12.71 12.77 12.54 12.65 7,779,700 +0.01(+0.08%)
Sep 20, 2018 12.70 12.78 12.56 12.64 6,882,180 +0.02(+0.16%)
Sep 19, 2018 12.52 12.72 12.37 12.62 8,067,761 +0.14(+1.12%)
Sep 18, 2018 12.13 12.50 12.11 12.48 15,076,045 +0.58(+4.87%)
Sep 17, 2018 12.29 12.30 11.87 11.90 10,906,966 -0.27(-2.22%)
Sep 14, 2018 12.03 12.33 12.03 12.17 6,334,700 +0.08(+0.66%)
Sep 13, 2018 12.24 12.25 11.96 12.09 10,995,067 -0.18(-1.47%)
Sep 12, 2018 12.45 12.54 12.15 12.27 19,671,808 +0.01(+0.08%)
Sep 11, 2018 11.98 12.32 11.87 12.26 7,729,564 +0.25(+2.08%)
Sep 10, 2018 12.31 12.38 11.99 12.01 6,524,714 -0.23(-1.88%)
Sep 07, 2018 12.38 12.44 12.15 12.24 9,038,100 -0.27(-2.16%)
Sep 06, 2018 12.89 12.89 12.38 12.51 12,756,151 -0.44(-3.40%)
Sep 05, 2018 12.97 13.01 12.68 12.95 5,470,097 -0.07(-0.54%)
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.