ECA - Encana Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20194.17004.22004.05004.14004.140025,294,900
Aug 22, 20194.37004.43004.26004.27004.270018,006,000
Aug 21, 20194.45004.52004.31004.33004.330014,075,900
Aug 20, 20194.39004.42004.26004.40004.400015,380,000
Aug 19, 20194.29004.43004.00004.42004.420021,876,200
Aug 16, 20194.14004.22004.13004.22004.220025,091,400
Aug 15, 20194.17004.17004.00004.14004.140037,633,100
Aug 14, 20194.33004.39004.12004.22004.220030,498,800
Aug 13, 20194.32004.55004.27004.43004.430041,257,800
Aug 12, 20194.30004.39003.92004.36004.360025,225,900
Aug 09, 20194.28004.36004.22004.31004.310014,732,900
Aug 08, 20194.26004.33004.15004.23004.230028,714,400
Aug 07, 20194.01004.24003.93004.17004.170028,543,500
Aug 06, 20194.30004.38004.05004.10004.100028,190,500
Aug 05, 20194.27004.31004.11004.25004.250018,057,600
Aug 02, 20194.50004.56004.26004.40004.400028,081,100
Aug 01, 20194.53004.56004.37004.48004.480038,019,400
Jul 31, 20194.57004.75004.44004.57004.570045,347,900
Jul 30, 20194.10004.48004.05004.39004.390037,273,900
Jul 29, 20194.25004.28004.04004.12004.120028,981,200
Jul 26, 20194.41004.41004.14004.20004.200031,565,200
Jul 25, 20194.71004.72004.37004.39004.390019,068,200
Jul 24, 20194.64004.76004.60004.65004.650018,791,000
Jul 23, 20194.62004.69004.58004.64004.640013,962,100
Jul 22, 20194.54004.65004.54004.61004.610016,606,400
Jul 19, 20194.37004.56004.34004.55004.550021,847,700
Jul 18, 20194.47004.47004.31004.36004.360019,819,700
Jul 17, 20194.67004.68004.45004.45004.450019,611,800
Jul 16, 20194.77004.80004.53004.65004.650024,357,600
Jul 15, 20195.00005.04004.74004.75004.750024,225,100
Jul 12, 20195.10005.11004.97005.01005.010017,941,800
Jul 11, 20195.05005.12004.99005.09005.090025,940,600
Jul 10, 20194.92005.02004.89004.99004.990020,663,500
Jul 09, 20194.83004.85004.70004.84004.840016,707,000
Jul 08, 20194.95005.10004.83004.84004.840040,965,700
Jul 05, 20194.91004.95004.84004.94004.940015,190,100
Jul 03, 20195.01005.02004.86004.92004.920012,022,900
Jul 02, 20195.13005.16004.94004.96004.960026,239,000
Jul 01, 20195.26005.32005.10005.14005.140020,972,300
Jun 28, 20195.04005.15004.97005.13005.130017,137,200
Jun 27, 20195.06005.09004.99005.01005.010017,617,000
Jun 26, 20194.92005.15004.88005.04005.040023,656,400
Jun 25, 20194.78004.89004.72004.81004.810020,001,800
Jun 24, 20194.95004.96004.76004.78004.780018,813,900
Jun 21, 20194.99005.04004.88004.91004.910014,666,100
Jun 20, 20194.98005.14004.92004.96004.960028,683,600
Jun 19, 20194.92004.94004.79004.82004.820014,363,500
Jun 18, 20194.92005.03004.83004.88004.880021,133,400
Jun 17, 20194.64004.83004.56004.81004.810018,567,900
Jun 14, 20194.90004.92004.63004.66004.660028,807,600
Jun 13, 20194.93004.95004.82004.94004.940021,303,200
Jun 13, 20190.01875 Dividend
Jun 12, 20195.04005.07004.76004.77004.751330,218,400
Jun 11, 20195.13005.23005.11005.12005.099930,965,200
Jun 10, 20195.19005.22004.98005.05005.030126,693,000
Jun 07, 20195.16005.17005.03005.04005.020229,479,500
Jun 06, 20195.03005.14004.88005.13005.109833,427,300
Jun 05, 20195.34005.39004.99005.00004.980329,119,300
Jun 04, 20195.41005.42005.29005.37005.348921,108,700
Jun 03, 20195.33005.38005.21005.34005.319028,335,600
May 31, 20195.34005.45005.24005.27005.249328,164,800
May 30, 20195.83005.87005.50005.52005.498327,376,200
May 29, 20195.73005.86005.61005.86005.837025,246,400
May 28, 20196.00006.00005.80005.86005.837025,579,100
May 24, 20196.10006.13005.85005.91005.886828,502,000
May 23, 20196.30006.30005.92006.00005.976436,806,300
May 22, 20196.77006.83006.48006.48006.454520,203,300
May 21, 20196.63006.83006.59006.83006.803214,121,000
May 20, 20196.64006.67006.53006.63006.603914,288,700
May 17, 20196.71006.86006.64006.65006.623916,441,000
May 16, 20196.80006.90006.78006.80006.773317,172,300
May 15, 20196.58006.81006.53006.74006.713514,619,300
May 14, 20196.49006.78006.47006.69006.663721,458,000
May 13, 20196.59006.62006.34006.39006.364920,402,000
May 10, 20196.68006.73006.57006.59006.564116,717,000
May 09, 20196.77006.78006.55006.71006.683622,156,500
May 08, 20196.82006.95006.78006.85006.823119,326,100
May 07, 20196.73006.84006.66006.84006.813123,082,200
May 06, 20196.56006.88006.56006.85006.823117,148,500
May 03, 20196.57006.78006.49006.76006.733419,968,400
May 02, 20196.56006.71006.42006.52006.494424,409,100
May 01, 20196.91006.91006.68006.69006.663731,155,800
Apr 30, 20197.25007.43006.88006.93006.902846,227,800
Apr 29, 20197.07007.22007.05007.10007.072131,805,300
Apr 26, 20197.29007.29007.05007.14007.111923,072,600
Apr 25, 20197.50007.64007.33007.36007.331126,058,900
Apr 24, 20197.70007.70007.43007.53007.500431,299,200
Apr 23, 20197.47007.70007.47007.62007.590026,768,700
Apr 22, 20197.35007.52007.27007.49007.460620,183,400
Apr 18, 20197.26007.32007.17007.23007.201615,320,500
Apr 17, 20197.35007.41007.19007.27007.241417,817,400
Apr 16, 20197.39007.42007.23007.27007.241417,517,800
Apr 15, 20197.54007.66007.30007.35007.321129,983,800
Apr 12, 20197.39007.60007.34007.57007.540241,423,400
Apr 11, 20197.14007.34007.06007.15007.121927,175,600
Apr 10, 20196.98007.26006.97007.23007.201625,771,100
Apr 09, 20197.24007.26006.93006.94006.912729,595,300
Apr 08, 20197.22007.34007.19007.27007.241424,561,600
Apr 05, 20196.97007.21006.94007.16007.131927,468,900
Apr 04, 20196.88006.99006.74006.94006.912738,381,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...