ECA - Encana Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20194.90004.92004.63004.66004.660028,807,600
Jun 13, 20194.93004.95004.82004.94004.940021,303,200
Jun 13, 20190.019 Dividend
Jun 12, 20195.04005.07004.76004.77004.751030,218,400
Jun 11, 20195.13005.23005.11005.12005.099630,965,200
Jun 10, 20195.19005.22004.98005.05005.029926,693,000
Jun 07, 20195.16005.17005.03005.04005.019929,479,500
Jun 06, 20195.03005.14004.88005.13005.109633,427,300
Jun 05, 20195.34005.39004.99005.00004.980129,119,300
Jun 04, 20195.41005.42005.29005.37005.348621,108,700
Jun 03, 20195.33005.38005.21005.34005.318728,335,600
May 31, 20195.34005.45005.24005.27005.249028,164,800
May 30, 20195.83005.87005.50005.52005.498027,376,200
May 29, 20195.73005.86005.61005.86005.836725,246,400
May 28, 20196.00006.00005.80005.86005.836725,579,100
May 24, 20196.10006.13005.85005.91005.886528,502,000
May 23, 20196.30006.30005.92006.00005.976136,806,300
May 22, 20196.77006.83006.48006.48006.454220,203,300
May 21, 20196.63006.83006.59006.83006.802814,121,000
May 20, 20196.64006.67006.53006.63006.603614,288,700
May 17, 20196.71006.86006.64006.65006.623516,441,000
May 16, 20196.80006.90006.78006.80006.772917,172,300
May 15, 20196.58006.81006.53006.74006.713214,619,300
May 14, 20196.49006.78006.47006.69006.663421,458,000
May 13, 20196.59006.62006.34006.39006.364520,402,000
May 10, 20196.68006.73006.57006.59006.563816,717,000
May 09, 20196.77006.78006.55006.71006.683322,156,500
May 08, 20196.82006.95006.78006.85006.822719,326,100
May 07, 20196.73006.84006.66006.84006.812823,082,200
May 06, 20196.56006.88006.56006.85006.822717,148,500
May 03, 20196.57006.78006.49006.76006.733119,968,400
May 02, 20196.56006.71006.42006.52006.494024,409,100
May 01, 20196.91006.91006.68006.69006.663431,155,800
Apr 30, 20197.25007.43006.88006.93006.902446,227,800
Apr 29, 20197.07007.22007.05007.10007.071731,805,300
Apr 26, 20197.29007.29007.05007.14007.111623,072,600
Apr 25, 20197.50007.64007.33007.36007.330726,058,900
Apr 24, 20197.70007.70007.43007.53007.500031,299,200
Apr 23, 20197.47007.70007.47007.62007.589626,768,700
Apr 22, 20197.35007.52007.27007.49007.460220,183,400
Apr 18, 20197.26007.32007.17007.23007.201215,320,500
Apr 17, 20197.35007.41007.19007.27007.241017,817,400
Apr 16, 20197.39007.42007.23007.27007.241017,517,800
Apr 15, 20197.54007.66007.30007.35007.320729,983,800
Apr 12, 20197.39007.60007.34007.57007.539841,423,400
Apr 11, 20197.14007.34007.06007.15007.121527,175,600
Apr 10, 20196.98007.26006.97007.23007.201225,771,100
Apr 09, 20197.24007.26006.93006.94006.912429,595,300
Apr 08, 20197.22007.34007.19007.27007.241024,561,600
Apr 05, 20196.97007.21006.94007.16007.131527,468,900
Apr 04, 20196.88006.99006.74006.94006.912438,381,500
Apr 03, 20197.26007.29006.80006.85006.822758,448,700
Apr 02, 20197.44007.45007.15007.20007.171320,483,400
Apr 01, 20197.39007.46007.34007.40007.370518,978,200
Mar 29, 20197.23007.38007.21007.24007.211218,684,800
Mar 28, 20197.07007.18007.06007.13007.101618,524,400
Mar 27, 20197.18007.27007.10007.15007.121515,253,800
Mar 26, 20197.04007.21007.02007.21007.181324,156,400
Mar 25, 20196.98007.06006.86006.92006.892426,160,800
Mar 22, 20197.31007.31006.91007.02006.992030,645,100
Mar 21, 20197.47007.53007.36007.38007.350629,985,500
Mar 20, 20197.32007.58007.29007.51007.480135,760,800
Mar 19, 20197.64007.65007.33007.35007.320722,314,700
Mar 18, 20197.29007.53007.28007.48007.450220,802,700
Mar 15, 20197.27007.32007.15007.26007.231120,361,500
Mar 14, 20197.25007.40007.20007.24007.211220,961,500
Mar 14, 20190.01875 Dividend
Mar 13, 20197.22007.33007.15007.29007.242326,044,000
Mar 12, 20196.91007.16006.89007.11007.063534,170,200
Mar 11, 20196.76006.99006.73006.84006.795229,346,900
Mar 08, 20196.69006.75006.43006.66006.616426,197,100
Mar 07, 20196.99007.01006.79006.81006.765424,359,600
Mar 06, 20197.20007.25006.94006.98006.934333,594,000
Mar 05, 20197.30007.38007.19007.29007.242330,702,600
Mar 04, 20197.34007.40007.05007.24007.192643,828,800
Mar 01, 20197.36007.42007.16007.26007.212537,056,600
Feb 28, 20197.17007.38007.05007.25007.202559,431,700
Feb 27, 20197.02007.06006.88006.89006.844930,201,700
Feb 26, 20197.06007.24006.91006.95006.904530,906,400
Feb 25, 20196.87007.06006.86007.05007.003931,149,200
Feb 22, 20196.98007.01006.87006.89006.844930,839,900
Feb 21, 20196.94007.03006.79006.88006.835026,722,400
Feb 20, 20196.70007.01006.66006.90006.854834,772,000
Feb 19, 20196.89006.94006.77006.81006.765434,624,500
Feb 15, 20196.65006.92006.64006.90006.854832,177,800
Feb 14, 20196.36006.63006.34006.54006.4972169,223,100
Feb 13, 20196.14006.42006.12006.40006.358158,958,800
Feb 12, 20196.25006.45006.07006.11006.070065,138,500
Feb 11, 20196.03006.24005.95006.10006.060141,536,200
Feb 08, 20196.32006.33005.99006.11006.070046,242,600
Feb 07, 20196.68006.70006.26006.30006.258829,815,600
Feb 06, 20196.75006.87006.68006.73006.686023,668,200
Feb 05, 20197.00007.04006.78006.80006.755522,999,500
Feb 04, 20196.79007.02006.71007.01006.964118,528,800
Feb 01, 20196.91007.02006.79006.88006.835024,408,800
Jan 31, 20196.97007.10006.83006.88006.835024,265,500
Jan 30, 20196.89007.01006.85007.00006.954224,096,900
Jan 29, 20197.00007.04006.85006.86006.815121,107,000
Jan 28, 20196.83006.96006.73006.92006.874719,226,900
Jan 25, 20197.04007.10006.96006.98006.934330,871,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...