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 (%)
May 31, 2019 5.340 5.450 5.240 5.270 28,164,700 -0.25(-4.53%)
May 30, 2019 5.830 5.870 5.500 5.520 27,370,878 -0.34(-5.80%)
May 29, 2019 5.730 5.860 5.610 5.860 23,952,240 +0.00(+0.00%)
May 28, 2019 6.000 6.000 5.800 5.860 22,193,562 -0.05(-0.85%)
May 24, 2019 6.100 6.130 5.850 5.910 25,274,300 -0.09(-1.50%)
May 23, 2019 6.300 6.300 5.920 6.000 33,132,608 -0.48(-7.41%)
May 22, 2019 6.770 6.825 6.480 6.480 20,202,824 -0.35(-5.12%)
May 21, 2019 6.630 6.830 6.590 6.830 14,121,069 +0.20(+3.02%)
May 20, 2019 6.640 6.670 6.530 6.630 14,288,697 -0.02(-0.30%)
May 17, 2019 6.710 6.855 6.640 6.650 16,441,000 -0.15(-2.21%)
May 16, 2019 6.800 6.900 6.780 6.800 17,172,566 +0.06(+0.89%)
May 15, 2019 6.580 6.810 6.527 6.740 14,619,298 +0.05(+0.75%)
May 14, 2019 6.490 6.780 6.470 6.690 21,457,652 +0.30(+4.69%)
May 13, 2019 6.590 6.620 6.340 6.390 20,402,280 -0.20(-3.03%)
May 10, 2019 6.680 6.730 6.570 6.590 16,717,000 -0.12(-1.79%)
May 09, 2019 6.770 6.780 6.545 6.710 22,154,136 -0.14(-2.04%)
May 08, 2019 6.820 6.950 6.780 6.850 19,326,128 +0.01(+0.15%)
May 07, 2019 6.730 6.840 6.660 6.840 23,079,702 -0.01(-0.15%)
May 06, 2019 6.560 6.880 6.560 6.850 17,148,230 +0.09(+1.33%)
May 03, 2019 6.570 6.780 6.490 6.760 19,968,300 +0.24(+3.68%)
May 02, 2019 6.560 6.710 6.420 6.520 24,409,076 -0.17(-2.54%)
May 01, 2019 6.910 6.910 6.680 6.690 31,115,794 -0.24(-3.46%)
Apr 30, 2019 7.250 7.430 6.880 6.930 46,227,468 -0.17(-2.39%)
Apr 29, 2019 7.070 7.220 7.050 7.100 31,803,940 -0.04(-0.56%)
Apr 26, 2019 7.290 7.290 7.050 7.140 23,072,600 -0.22(-2.99%)
Apr 25, 2019 7.500 7.640 7.330 7.360 26,058,904 -0.17(-2.26%)
Apr 24, 2019 7.700 7.700 7.430 7.530 31,299,216 -0.09(-1.18%)
Apr 23, 2019 7.470 7.700 7.470 7.620 26,768,488 +0.13(+1.74%)
Apr 22, 2019 7.350 7.515 7.270 7.490 20,182,716 +0.26(+3.60%)
Apr 18, 2019 7.260 7.315 7.170 7.230 15,320,500 -0.04(-0.55%)
Apr 17, 2019 7.350 7.410 7.190 7.270 17,816,220 +0.00(+0.00%)
Apr 16, 2019 7.390 7.420 7.230 7.270 17,512,428 -0.08(-1.09%)
Apr 15, 2019 7.540 7.656 7.295 7.350 29,983,762 -0.22(-2.91%)
Apr 12, 2019 7.390 7.600 7.340 7.570 41,423,400 +0.42(+5.87%)
Apr 11, 2019 7.140 7.340 7.060 7.150 27,173,562 -0.08(-1.11%)
Apr 10, 2019 6.980 7.260 6.970 7.230 25,771,114 +0.29(+4.18%)
Apr 09, 2019 7.240 7.260 6.930 6.940 29,593,994 -0.33(-4.54%)
Apr 08, 2019 7.220 7.340 7.190 7.270 24,561,570 +0.11(+1.54%)
Apr 05, 2019 6.970 7.205 6.935 7.160 27,468,800 +0.22(+3.17%)
Apr 04, 2019 6.880 6.985 6.735 6.940 38,380,536 +0.09(+1.31%)
Apr 03, 2019 7.260 7.290 6.800 6.850 58,439,456 -0.35(-4.86%)
Apr 02, 2019 7.440 7.445 7.150 7.200 20,482,896 -0.20(-2.70%)
Apr 01, 2019 7.390 7.460 7.335 7.400 18,978,230 +0.16(+2.21%)
Mar 29, 2019 7.230 7.375 7.210 7.240 18,684,700 +0.11(+1.54%)
Mar 28, 2019 7.070 7.175 7.060 7.130 18,523,912 -0.02(-0.28%)
Mar 27, 2019 7.180 7.270 7.100 7.150 15,253,814 -0.06(-0.83%)
Mar 26, 2019 7.040 7.210 7.020 7.210 24,156,350 +0.29(+4.19%)
Mar 25, 2019 6.980 7.060 6.860 6.920 26,160,760 -0.10(-1.42%)
Mar 22, 2019 7.310 7.310 6.910 7.020 30,645,000 -0.36(-4.88%)
Mar 21, 2019 7.470 7.530 7.360 7.380 29,985,534 -0.13(-1.73%)
Mar 20, 2019 7.320 7.580 7.290 7.510 35,760,820 +0.16(+2.18%)
Mar 19, 2019 7.640 7.650 7.330 7.350 22,314,730 -0.13(-1.74%)
Mar 18, 2019 7.290 7.530 7.280 7.480 20,802,748 +0.22(+3.03%)
Mar 15, 2019 7.270 7.320 7.150 7.260 20,361,500 +0.02(+0.28%)
Mar 14, 2019 7.250 7.400 7.200 7.240 20,961,456 -0.05(-0.69%)
Mar 13, 2019 7.220 7.330 7.150 7.290 26,043,880 +0.18(+2.53%)
Mar 12, 2019 6.910 7.160 6.890 7.110 34,170,160 +0.27(+3.95%)
Mar 11, 2019 6.760 6.990 6.730 6.840 29,346,904 +0.18(+2.70%)
Mar 08, 2019 6.690 6.750 6.430 6.660 26,197,100 -0.15(-2.20%)
Mar 07, 2019 6.990 7.010 6.790 6.810 24,359,572 -0.17(-2.44%)
Mar 06, 2019 7.200 7.250 6.930 6.980 33,589,384 -0.31(-4.25%)
Mar 05, 2019 7.300 7.380 7.180 7.290 30,702,572 +0.05(+0.69%)
Mar 04, 2019 7.340 7.400 7.050 7.240 43,828,844 -0.02(-0.28%)
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.