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 (%)
Feb 28, 2019 7.170 7.380 7.050 7.250 59,430,956 +0.36(+5.22%)
Feb 27, 2019 7.020 7.060 6.880 6.890 30,195,762 -0.06(-0.86%)
Feb 26, 2019 7.060 7.240 6.910 6.950 30,906,388 -0.10(-1.42%)
Feb 25, 2019 6.870 7.060 6.860 7.050 31,140,260 +0.16(+2.32%)
Feb 22, 2019 6.980 7.010 6.870 6.890 30,839,800 +0.01(+0.15%)
Feb 21, 2019 6.940 7.030 6.790 6.880 26,708,596 -0.02(-0.29%)
Feb 20, 2019 6.700 7.010 6.660 6.900 34,771,472 +0.09(+1.32%)
Feb 19, 2019 6.890 6.940 6.770 6.810 34,624,524 -0.09(-1.30%)
Feb 15, 2019 6.650 6.920 6.640 6.900 32,177,700 +0.36(+5.50%)
Feb 14, 2019 6.360 6.630 6.340 6.540 169,221,872 +0.14(+2.19%)
Feb 13, 2019 6.140 6.420 6.120 6.400 58,947,268 +0.29(+4.75%)
Feb 12, 2019 6.250 6.450 6.070 6.110 65,124,476 +0.01(+0.16%)
Feb 11, 2019 6.030 6.240 5.950 6.100 41,534,908 -0.01(-0.16%)
Feb 08, 2019 6.320 6.330 5.990 6.110 46,242,600 -0.19(-3.02%)
Feb 07, 2019 6.680 6.700 6.260 6.300 29,815,620 -0.43(-6.39%)
Feb 06, 2019 6.750 6.870 6.680 6.730 23,668,208 -0.07(-1.03%)
Feb 05, 2019 7.000 7.030 6.780 6.800 22,999,536 -0.21(-3.00%)
Feb 04, 2019 6.790 7.020 6.710 7.010 18,528,764 +0.13(+1.89%)
Feb 01, 2019 6.910 7.020 6.790 6.880 24,408,900 +0.00(+0.00%)
Jan 31, 2019 6.970 7.100 6.825 6.880 24,264,458 -0.12(-1.71%)
Jan 30, 2019 6.890 7.010 6.850 7.000 24,095,892 +0.14(+2.04%)
Jan 29, 2019 7.000 7.040 6.850 6.860 21,106,950 -0.06(-0.87%)
Jan 28, 2019 6.830 6.960 6.730 6.920 19,226,204 -0.06(-0.86%)
Jan 25, 2019 7.040 7.100 6.960 6.980 30,875,500 +0.06(+0.87%)
Jan 24, 2019 6.760 6.950 6.700 6.920 24,384,916 +0.18(+2.67%)
Jan 23, 2019 6.830 6.840 6.670 6.740 22,372,444 -0.01(-0.15%)
Jan 22, 2019 6.860 6.930 6.740 6.750 24,780,732 -0.30(-4.26%)
Jan 18, 2019 7.050 7.120 6.920 7.050 27,513,900 +0.13(+1.88%)
Jan 17, 2019 6.820 7.020 6.720 6.920 30,024,084 +0.04(+0.58%)
Jan 16, 2019 6.880 6.960 6.790 6.880 21,502,826 +0.00(+0.00%)
Jan 15, 2019 6.920 6.990 6.810 6.880 22,050,688 +0.04(+0.58%)
Jan 14, 2019 6.630 6.920 6.630 6.840 31,914,678 +0.10(+1.48%)
Jan 11, 2019 6.550 6.880 6.470 6.740 56,120,600 +0.12(+1.81%)
Jan 10, 2019 6.400 6.670 6.300 6.620 38,145,188 +0.13(+2.00%)
Jan 09, 2019 6.550 6.600 6.090 6.490 60,331,220 +0.08(+1.25%)
Jan 08, 2019 6.370 6.590 6.330 6.410 26,850,760 +0.14(+2.23%)
Jan 07, 2019 6.380 6.470 6.160 6.270 40,733,752 +0.04(+0.64%)
Jan 04, 2019 6.240 6.390 6.120 6.230 32,104,300 +0.18(+2.98%)
Jan 03, 2019 5.970 6.110 5.840 6.050 20,828,180 +0.07(+1.17%)
Jan 02, 2019 5.600 6.060 5.530 5.980 19,519,696 +0.20(+3.46%)
Dec 31, 2018 5.910 5.965 5.680 5.780 16,831,500 -0.04(-0.69%)
Dec 28, 2018 5.870 5.955 5.665 5.820 17,897,300 +0.01(+0.17%)
Dec 27, 2018 5.560 5.820 5.450 5.810 22,457,576 +0.02(+0.35%)
Dec 26, 2018 5.180 5.810 5.000 5.790 19,951,176 +0.68(+13.31%)
Dec 24, 2018 5.300 5.390 5.090 5.110 9,611,300 -0.27(-5.02%)
Dec 21, 2018 5.550 5.660 5.310 5.380 21,914,200 -0.17(-3.06%)
Dec 20, 2018 5.650 5.895 5.525 5.550 17,766,912 -0.16(-2.80%)
Dec 19, 2018 5.620 5.970 5.610 5.710 25,171,502 +0.13(+2.33%)
Dec 18, 2018 5.730 5.800 5.560 5.580 21,246,124 -0.15(-2.62%)
Dec 17, 2018 5.790 5.935 5.700 5.730 18,416,858 -0.08(-1.38%)
Dec 14, 2018 6.110 6.140 5.780 5.810 18,752,300 -0.41(-6.59%)
Dec 13, 2018 6.330 6.340 6.130 6.220 17,730,992 -0.10(-1.58%)
Dec 12, 2018 6.290 6.550 6.260 6.320 16,562,131 +0.15(+2.43%)
Dec 11, 2018 6.370 6.430 6.090 6.170 17,502,560 -0.06(-0.96%)
Dec 10, 2018 6.330 6.380 6.060 6.230 14,815,654 -0.20(-3.11%)
Dec 07, 2018 6.750 6.760 6.400 6.430 30,715,700 -0.04(-0.62%)
Dec 06, 2018 6.590 6.600 6.310 6.470 30,665,940 -0.28(-4.15%)
Dec 04, 2018 7.130 7.150 6.715 6.750 22,977,000 -0.36(-5.06%)
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.