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 (%)
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%)
Aug 01, 2017 10.03 10.12 9.860 10.02 7,108,708 -0.04(-0.40%)
Jul 31, 2017 10.10 10.20 9.810 10.06 11,611,949 -0.10(-0.98%)
Jul 28, 2017 10.31 10.45 10.11 10.16 15,066,171 -0.13(-1.26%)
Jul 27, 2017 10.07 10.30 10.03 10.29 18,744,588 +0.27(+2.69%)
Jul 26, 2017 10.49 10.74 9.970 10.02 24,294,192 -0.33(-3.19%)
Jul 25, 2017 10.09 10.48 10.06 10.35 14,211,701 +0.40(+4.02%)
Jul 24, 2017 9.940 10.07 9.870 9.950 12,600,861 +0.12(+1.22%)
Jul 21, 2017 10.00 10.07 9.760 9.830 30,368,244 +0.16(+1.65%)
Jul 20, 2017 9.940 9.640 9.670 11,837,436 -0.27(-2.72%)
Jul 19, 2017 9.520 9.990 9.434 9.940 17,337,390 +0.44(+4.63%)
Jul 18, 2017 9.520 9.560 9.230 9.500 14,538,101 +0.14(+1.50%)
Jul 17, 2017 9.480 9.540 9.320 9.360 9,336,891 -0.09(-0.95%)
Jul 14, 2017 9.320 9.515 9.210 9.450 11,753,891 +0.21(+2.27%)
Jul 13, 2017 9.170 9.260 9.060 9.240 8,815,222 +0.09(+0.98%)
Jul 12, 2017 9.050 9.400 8.920 9.150 19,037,032 +0.28(+3.16%)
Jul 11, 2017 8.750 8.910 8.600 8.870 8,569,211 +0.11(+1.26%)
Jul 10, 2017 8.320 8.805 8.310 8.760 8,978,302 +0.37(+4.41%)
Jul 07, 2017 8.460 8.490 8.160 8.390 5,919,309 -0.13(-1.53%)
Jul 06, 2017 8.690 8.770 8.490 8.520 8,448,753 -0.06(-0.70%)
Jul 05, 2017 8.860 8.900 8.520 8.580 8,817,325 -0.40(-4.45%)
Jul 03, 2017 8.860 9.015 8.850 8.980 3,844,223 +0.18(+2.05%)
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%)
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.