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 (%)
Mar 31, 2016 5.890 6.185 5.870 6.090 14,614,265 +0.18(+3.05%)
Mar 30, 2016 6.010 6.100 5.800 5.910 10,745,619 +0.06(+1.03%)
Mar 29, 2016 5.590 5.970 5.470 5.850 14,755,251 +0.06(+1.04%)
Mar 28, 2016 5.900 5.960 5.680 5.790 10,032,441 -0.15(-2.53%)
Mar 24, 2016 5.470 5.940 5.940 5.940 15,225,000 +0.14(+2.41%)
Mar 23, 2016 6.040 6.110 5.680 5.800 18,624,870 -0.29(-4.76%)
Mar 22, 2016 5.910 6.140 5.864 6.090 10,486,045 +0.11(+1.84%)
Mar 21, 2016 5.990 6.145 5.860 5.980 10,990,126 -0.08(-1.32%)
Mar 18, 2016 6.260 6.370 5.810 6.060 25,951,768 -0.11(-1.78%)
Mar 17, 2016 6.300 6.350 6.140 6.170 26,683,012 +0.12(+1.98%)
Mar 16, 2016 5.560 6.080 5.540 6.050 19,159,650 +0.59(+10.81%)
Mar 15, 2016 5.330 5.470 5.200 5.460 10,335,061 -0.02(-0.36%)
Mar 14, 2016 5.360 5.549 5.275 5.480 10,786,569 -0.13(-2.32%)
Mar 11, 2016 5.510 5.825 5.510 5.610 13,737,663 +0.29(+5.45%)
Mar 10, 2016 5.340 5.495 5.170 5.320 19,337,030 -0.12(-2.21%)
Mar 09, 2016 5.390 5.660 5.210 5.440 16,368,833 +0.22(+4.21%)
Mar 08, 2016 5.980 5.980 5.155 5.220 19,976,924 -0.88(-14.43%)
Mar 07, 2016 5.480 6.130 5.420 6.100 32,275,916 +0.63(+11.52%)
Mar 04, 2016 5.030 5.700 4.900 5.470 42,147,644 +0.54(+10.95%)
Mar 03, 2016 4.570 5.030 4.520 4.930 22,355,228 +0.34(+7.41%)
Mar 02, 2016 4.190 4.618 4.180 4.590 22,843,918 +0.29(+6.74%)
Mar 01, 2016 4.370 4.370 4.040 4.300 22,442,160 +0.01(+0.23%)
Feb 29, 2016 4.020 4.310 3.860 4.290 25,205,026 +0.34(+8.61%)
Feb 26, 2016 3.870 4.180 3.850 3.950 21,477,400 +0.20(+5.33%)
Feb 25, 2016 3.680 3.850 3.570 3.750 21,257,292 +0.07(+1.90%)
Feb 24, 2016 3.200 3.720 3.120 3.680 45,627,240 +0.67(+22.26%)
Feb 23, 2016 3.250 3.340 3.000 3.010 18,894,756 -0.29(-8.79%)
Feb 22, 2016 3.270 3.320 3.160 3.300 14,872,218 +0.17(+5.43%)
Feb 19, 2016 3.400 3.420 3.120 3.130 27,986,036 -0.39(-11.08%)
Feb 18, 2016 4.030 4.040 3.500 3.520 25,506,068 -0.35(-9.04%)
Feb 17, 2016 3.700 3.950 3.630 3.870 16,876,396 +0.27(+7.50%)
Feb 16, 2016 3.690 3.690 3.410 3.600 9,555,031 +0.06(+1.69%)
Feb 12, 2016 3.630 3.540 3.540 3.540 13,397,500 +0.09(+2.61%)
Feb 11, 2016 3.370 3.510 3.250 3.450 25,695,888 -0.04(-1.15%)
Feb 10, 2016 3.840 4.020 3.480 3.490 16,712,151 -0.34(-8.88%)
Feb 09, 2016 4.080 4.225 3.780 3.830 22,245,968 -0.38(-9.03%)
Feb 08, 2016 4.280 4.440 4.030 4.210 25,610,152 -0.24(-5.39%)
Feb 05, 2016 4.250 4.510 4.190 4.450 19,110,536 +0.09(+2.06%)
Feb 04, 2016 4.620 4.920 4.325 4.360 17,690,188 -0.17(-3.75%)
Feb 03, 2016 4.170 4.600 3.870 4.530 25,411,900 +0.55(+13.82%)
Feb 02, 2016 4.160 4.160 3.930 3.980 19,361,176 -0.38(-8.72%)
Feb 01, 2016 4.200 4.370 4.100 4.360 14,906,146 -0.01(-0.23%)
Jan 29, 2016 4.460 4.550 4.160 4.370 14,999,026 -0.01(-0.23%)
Jan 28, 2016 4.090 4.440 3.795 4.380 27,760,284 +0.59(+15.57%)
Jan 27, 2016 3.740 4.050 3.690 3.790 12,997,050 +0.02(+0.53%)
Jan 26, 2016 3.710 3.870 3.520 3.770 9,316,530 +0.16(+4.43%)
Jan 25, 2016 3.970 4.096 3.600 3.610 12,419,482 -0.48(-11.74%)
Jan 22, 2016 4.100 4.320 3.995 4.090 21,995,588 +0.27(+7.07%)
Jan 21, 2016 3.440 3.930 3.390 3.820 20,400,516 +0.32(+9.14%)
Jan 20, 2016 3.170 3.510 3.000 3.500 28,390,816 +0.23(+7.03%)
Jan 19, 2016 3.740 3.760 3.160 3.270 21,382,964 -0.42(-11.38%)
Jan 15, 2016 3.860 3.690 3.690 3.690 15,940,500 -0.43(-10.44%)
Jan 14, 2016 4.220 4.280 4.000 4.120 15,965,644 -0.10(-2.37%)
Jan 13, 2016 4.660 4.768 4.160 4.220 19,861,488 -0.35(-7.66%)
Jan 12, 2016 4.740 4.780 4.370 4.570 30,211,316 -0.15(-3.18%)
Jan 11, 2016 4.880 4.900 4.680 4.720 15,878,942 -0.17(-3.48%)
Jan 08, 2016 4.760 4.915 4.600 4.890 18,181,030 +0.18(+3.82%)
Jan 07, 2016 4.760 5.000 4.650 4.710 21,037,262 -0.24(-4.85%)
Jan 06, 2016 5.000 5.050 4.840 4.950 31,425,080 -0.32(-6.07%)
Jan 05, 2016 5.100 5.370 5.040 5.270 16,925,146 +0.14(+2.73%)
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.