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 (%)
Jun 30, 2017 8.930 8.980 8.600 8.800 10,760,061 +0.06(+0.69%)
Jun 29, 2017 8.680 8.940 8.620 8.740 13,490,460 +0.09(+1.04%)
Jun 28, 2017 8.530 8.720 8.380 8.650 13,218,041 +0.19(+2.25%)
Jun 27, 2017 8.560 8.640 8.410 8.460 11,190,682 +0.04(+0.48%)
Jun 26, 2017 8.570 8.600 8.350 8.420 10,484,036 -0.04(-0.47%)
Jun 23, 2017 8.280 8.500 8.190 8.460 14,709,341 +0.22(+2.67%)
Jun 22, 2017 8.140 8.350 8.105 8.240 28,530,300 +0.19(+2.36%)
Jun 21, 2017 8.320 8.550 8.020 8.050 18,899,132 -0.35(-4.17%)
Jun 20, 2017 8.460 8.515 8.010 8.400 35,339,824 -0.33(-3.78%)
Jun 19, 2017 8.800 8.830 8.680 8.730 8,368,337 -0.06(-0.68%)
Jun 16, 2017 8.920 8.955 8.765 8.790 10,201,974 -0.02(-0.23%)
Jun 15, 2017 9.240 9.380 8.700 8.810 19,368,012 -0.49(-5.27%)
Jun 14, 2017 9.550 9.630 9.205 9.300 15,948,468 -0.42(-4.32%)
Jun 13, 2017 9.480 9.730 9.360 9.720 11,029,005 +0.27(+2.86%)
Jun 12, 2017 9.520 9.740 9.350 9.450 11,592,456 +0.06(+0.64%)
Jun 09, 2017 9.050 9.465 9.040 9.390 17,580,760 +0.48(+5.39%)
Jun 08, 2017 8.910 9.170 8.840 8.910 17,801,260 -0.12(-1.33%)
Jun 07, 2017 9.730 9.820 8.970 9.030 14,871,164 -0.83(-8.42%)
Jun 06, 2017 9.600 9.860 9.550 9.860 8,661,000 +0.21(+2.18%)
Jun 05, 2017 9.590 9.810 9.585 9.650 8,625,898 -0.05(-0.52%)
Jun 02, 2017 9.740 9.750 9.390 9.700 11,091,257 -0.12(-1.22%)
Jun 01, 2017 9.820 10.07 9.690 9.820 12,717,805 +0.10(+1.03%)
May 31, 2017 9.810 9.880 9.650 9.720 11,018,105 -0.33(-3.28%)
May 30, 2017 10.52 10.57 9.980 10.05 17,018,772 -0.70(-6.51%)
May 26, 2017 10.68 10.86 10.56 10.75 11,952,826 +0.12(+1.13%)
May 25, 2017 10.86 11.19 10.46 10.63 12,713,754 -0.33(-3.01%)
May 24, 2017 11.08 11.15 10.66 10.96 21,865,734 -0.22(-1.97%)
May 23, 2017 11.36 11.36 11.13 11.18 4,527,467 -0.10(-0.89%)
May 22, 2017 11.50 11.52 11.20 11.28 4,421,916 -0.04(-0.35%)
May 19, 2017 10.89 11.44 10.89 11.32 6,903,041 +0.52(+4.81%)
May 18, 2017 10.76 10.99 10.66 10.80 10,685,720 -0.03(-0.28%)
May 17, 2017 11.04 11.18 10.82 10.83 14,014,638 -0.32(-2.87%)
May 16, 2017 11.40 11.47 11.07 11.15 9,727,023 -0.17(-1.50%)
May 15, 2017 11.68 11.74 11.25 11.32 7,008,097 +0.04(+0.35%)
May 12, 2017 11.38 11.44 11.24 11.28 4,186,134 -0.07(-0.62%)
May 11, 2017 11.44 11.49 11.23 11.35 7,751,274 +0.01(+0.09%)
May 10, 2017 11.11 11.54 11.03 11.34 14,925,773 +0.38(+3.47%)
May 09, 2017 11.06 11.08 10.71 10.96 10,361,669 -0.18(-1.62%)
May 08, 2017 10.95 11.15 10.81 11.14 5,175,162 +0.18(+1.64%)
May 05, 2017 10.47 10.98 10.35 10.96 7,146,103 +0.56(+5.38%)
May 04, 2017 10.73 10.76 10.29 10.40 9,298,212 -0.45(-4.15%)
May 03, 2017 10.57 10.94 10.52 10.85 8,619,710 +0.26(+2.46%)
May 02, 2017 10.94 10.99 10.48 10.59 20,702,308 -0.07(-0.66%)
May 01, 2017 10.70 10.75 10.53 10.66 8,973,789 -0.04(-0.37%)
Apr 28, 2017 10.76 11.00 10.64 10.70 14,009,154 +0.05(+0.47%)
Apr 27, 2017 10.69 10.74 10.20 10.65 16,356,611 -0.17(-1.57%)
Apr 26, 2017 10.84 11.19 10.82 10.82 6,966,896 -0.16(-1.46%)
Apr 25, 2017 10.79 11.02 10.69 10.98 8,357,403 +0.17(+1.57%)
Apr 24, 2017 10.91 11.02 10.73 10.81 8,272,908 -0.03(-0.28%)
Apr 21, 2017 10.72 10.86 10.56 10.84 22,619,100 +0.11(+1.03%)
Apr 20, 2017 11.10 11.22 10.72 10.73 14,914,631 -0.30(-2.72%)
Apr 19, 2017 11.48 11.54 11.01 11.03 8,132,168 -0.47(-4.09%)
Apr 18, 2017 11.56 11.80 11.41 11.50 5,668,613 -0.21(-1.79%)
Apr 17, 2017 11.58 11.72 11.51 11.71 6,461,465 +0.11(+0.95%)
Apr 13, 2017 11.84 11.97 11.54 11.60 9,801,739 -0.18(-1.53%)
Apr 12, 2017 12.04 12.22 11.72 11.78 14,280,386 -0.28(-2.32%)
Apr 11, 2017 12.00 12.07 11.86 12.06 12,035,270 +0.04(+0.33%)
Apr 10, 2017 11.72 12.11 11.71 12.02 9,793,665 +0.41(+3.53%)
Apr 07, 2017 11.89 11.92 11.58 11.61 7,867,915 -0.22(-1.86%)
Apr 06, 2017 11.78 12.00 11.72 11.83 8,848,013 +0.18(+1.55%)
Apr 05, 2017 12.11 12.25 11.64 11.65 17,856,488 -0.27(-2.27%)
Apr 04, 2017 11.66 11.94 11.52 11.92 8,669,104 +0.28(+2.41%)
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.