ECA - Encana Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20204.28004.28004.07004.09004.090020,141,500
Jan 16, 20204.26004.44004.25004.28004.280015,701,100
Jan 15, 20204.24004.28004.18004.23004.230017,515,200
Jan 14, 20204.33004.34004.23004.24004.240022,865,400
Jan 13, 20204.33004.35004.21004.35004.350018,306,300
Jan 10, 20204.43004.43004.28004.35004.350025,139,300
Jan 09, 20204.45004.50004.29004.45004.450018,065,100
Jan 08, 20204.87004.90004.44004.50004.500021,186,600
Jan 07, 20204.85004.89004.79004.88004.880011,368,100
Jan 06, 20204.86004.92004.79004.90004.900013,416,900
Jan 03, 20204.91005.00004.74004.80004.800022,521,900
Jan 02, 20204.74004.78004.67004.74004.740016,915,200
Dec 31, 20194.57004.78004.54004.69004.690013,062,800
Dec 30, 20194.64004.73004.60004.64004.640011,041,500
Dec 27, 20194.67004.70004.60004.61004.610011,168,800
Dec 26, 20194.60004.73004.57004.66004.660011,761,000
Dec 24, 20194.52004.61004.52004.57004.57007,538,800
Dec 23, 20194.33004.52004.32004.52004.520013,811,500
Dec 20, 20194.48004.51004.31004.34004.340019,518,500
Dec 19, 20194.50004.56004.44004.49004.490012,726,800
Dec 18, 20194.45004.58004.44004.49004.490026,285,100
Dec 17, 20194.42004.54004.38004.51004.510025,138,500
Dec 16, 20194.31004.54004.31004.40004.400028,296,300
Dec 13, 20194.23004.40004.20004.23004.230025,962,600
Dec 12, 20194.04004.25004.02004.20004.200024,783,200
Dec 12, 20190.019 Dividend
Dec 11, 20194.04004.08003.97004.03004.011016,286,000
Dec 10, 20194.11004.16004.01004.03004.011015,374,800
Dec 09, 20193.99004.14003.98004.09004.070713,536,700
Dec 06, 20193.93004.07003.86004.05004.030927,540,500
Dec 05, 20194.08004.12003.93003.93003.911515,219,500
Dec 04, 20193.92004.09003.90004.07004.050823,208,200
Dec 03, 20193.84003.95003.77003.85003.831821,348,500
Dec 02, 20193.99004.04003.88003.88003.861717,658,700
Nov 29, 20193.96003.99003.90003.94003.92147,979,900
Nov 27, 20194.00004.04003.93004.02004.001012,427,900
Nov 26, 20194.13004.13003.94003.97003.951316,706,200
Nov 25, 20194.05004.14003.96004.12004.100614,201,000
Nov 22, 20194.18004.26004.07004.09004.070710,924,400
Nov 21, 20194.10004.24004.04004.19004.170214,645,700
Nov 20, 20193.95004.23003.91004.06004.040918,570,600
Nov 19, 20194.12004.12003.93003.96003.941320,920,500
Nov 18, 20194.32004.32004.12004.17004.150318,638,700
Nov 15, 20194.36004.47004.33004.36004.339415,817,600
Nov 14, 20194.46004.50004.32004.34004.319512,883,400
Nov 13, 20194.47004.52004.41004.42004.399216,862,800
Nov 12, 20194.63004.67004.50004.51004.488714,716,800
Nov 11, 20194.69004.74004.59004.59004.568413,390,700
Nov 08, 20194.63004.86004.53004.84004.817221,255,900
Nov 07, 20194.76004.83004.65004.67004.648020,018,200
Nov 06, 20194.79004.93004.62004.65004.628125,772,400
Nov 05, 20194.52004.84004.52004.82004.797346,077,600
Nov 04, 20194.22004.48004.20004.47004.448939,544,700
Nov 01, 20193.92004.16003.87004.16004.140448,119,400
Oct 31, 20194.25004.25003.81003.93003.911567,839,400
Oct 30, 20194.35004.38004.15004.17004.150321,735,500
Oct 29, 20194.14004.38004.11004.33004.309619,626,200
Oct 28, 20194.30004.37004.12004.17004.150317,642,300
Oct 25, 20194.12004.27004.07004.26004.239917,560,500
Oct 24, 20194.14004.20004.05004.15004.130419,525,900
Oct 23, 20194.04004.17003.98004.09004.070725,276,600
Oct 22, 20194.06004.15003.96004.08004.060820,076,100
Oct 21, 20194.07004.10003.99004.04004.021017,408,000
Oct 18, 20194.25004.28004.06004.06004.040915,612,600
Oct 17, 20194.27004.31004.20004.22004.200113,865,800
Oct 16, 20194.27004.42004.25004.26004.239911,991,100
Oct 15, 20194.29004.39004.15004.29004.269821,025,700
Oct 14, 20194.39004.39004.19004.27004.249911,902,500
Oct 11, 20194.35004.44004.33004.42004.399215,627,600
Oct 10, 20194.20004.33004.17004.28004.259821,300,600
Oct 09, 20194.27004.31004.14004.16004.140421,338,600
Oct 08, 20194.45004.47004.19004.19004.170224,154,900
Oct 07, 20194.41004.53004.32004.51004.488720,703,500
Oct 04, 20194.48004.51004.32004.44004.419118,908,000
Oct 03, 20194.22004.45004.18004.45004.429024,355,300
Oct 02, 20194.42004.44004.26004.26004.239926,520,700
Oct 01, 20194.60004.66004.38004.45004.429036,336,400
Sep 30, 20194.60004.62004.47004.60004.578323,061,400
Sep 27, 20194.54004.65004.53004.61004.588318,864,800
Sep 26, 20194.64004.66004.57004.63004.608218,012,300
Sep 25, 20194.63004.78004.61004.68004.657915,783,600
Sep 24, 20195.03005.03004.69004.72004.697718,785,000
Sep 23, 20194.89005.06004.85005.04005.016220,356,900
Sep 20, 20194.95004.99004.85004.89004.866913,482,600
Sep 19, 20195.12005.13004.91004.91004.886914,198,400
Sep 18, 20195.09005.20004.95005.03005.006327,729,900
Sep 17, 20195.53005.55005.16005.18005.155637,891,400
Sep 16, 20195.28005.75005.12005.54005.513978,862,400
Sep 13, 20194.72004.82004.67004.75004.727615,347,900
Sep 12, 20194.61004.77004.55004.68004.657918,911,000
Sep 12, 20190.019 Dividend
Sep 11, 20194.75004.87004.65004.74004.698724,609,100
Sep 10, 20194.79004.85004.67004.70004.659122,933,600
Sep 09, 20194.61004.82004.56004.72004.678924,413,200
Sep 06, 20194.55004.57004.48004.53004.490615,108,700
Sep 05, 20194.50004.64004.46004.59004.550023,235,100
Sep 04, 20194.47004.51004.41004.45004.411316,313,200
Sep 03, 20194.33004.38004.27004.37004.332020,776,400
Aug 30, 20194.49004.51004.37004.44004.401421,607,300
Aug 29, 20194.39004.51004.32004.49004.450926,078,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...