ECA - Encana Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20197.357.517.277.497.4920,065,630
Apr 18, 20197.267.327.177.237.2315,320,500
Apr 17, 20197.357.417.197.277.2717,817,400
Apr 16, 20197.397.427.237.277.2717,517,800
Apr 15, 20197.547.667.307.357.3529,983,800
Apr 12, 20197.397.607.347.577.5741,423,400
Apr 11, 20197.147.347.067.157.1527,175,600
Apr 10, 20196.987.266.977.237.2325,771,100
Apr 09, 20197.247.266.936.946.9429,595,300
Apr 08, 20197.227.347.197.277.2724,561,600
Apr 05, 20196.977.216.947.167.1627,468,900
Apr 04, 20196.886.996.746.946.9438,381,500
Apr 03, 20197.267.296.806.856.8558,448,700
Apr 02, 20197.447.457.157.207.2020,483,400
Apr 01, 20197.397.467.347.407.4018,978,200
Mar 29, 20197.237.387.217.247.2418,684,800
Mar 28, 20197.077.187.067.137.1318,524,400
Mar 27, 20197.187.277.107.157.1515,253,800
Mar 26, 20197.047.217.027.217.2124,156,400
Mar 25, 20196.987.066.866.926.9226,160,800
Mar 22, 20197.317.316.917.027.0230,645,100
Mar 21, 20197.477.537.367.387.3829,985,500
Mar 20, 20197.327.587.297.517.5135,760,800
Mar 19, 20197.647.657.337.357.3522,314,700
Mar 18, 20197.297.537.287.487.4820,802,700
Mar 15, 20197.277.327.157.267.2620,361,500
Mar 14, 20197.257.407.207.247.2420,961,500
Mar 14, 20190.019 Dividend
Mar 13, 20197.227.337.157.297.2726,044,000
Mar 12, 20196.917.166.897.117.0934,170,200
Mar 11, 20196.766.996.736.846.8229,346,900
Mar 08, 20196.696.756.436.666.6426,197,100
Mar 07, 20196.997.016.796.816.7924,359,600
Mar 06, 20197.207.256.946.986.9633,594,000
Mar 05, 20197.307.387.197.297.2730,702,600
Mar 04, 20197.347.407.057.247.2243,828,800
Mar 01, 20197.367.427.167.267.2437,056,600
Feb 28, 20197.177.387.057.257.2359,431,700
Feb 27, 20197.027.066.886.896.8730,201,700
Feb 26, 20197.067.246.916.956.9330,906,400
Feb 25, 20196.877.066.867.057.0331,149,200
Feb 22, 20196.987.016.876.896.8730,839,900
Feb 21, 20196.947.036.796.886.8626,722,400
Feb 20, 20196.707.016.666.906.8834,772,000
Feb 19, 20196.896.946.776.816.7934,624,500
Feb 15, 20196.656.926.646.906.8832,177,800
Feb 14, 20196.366.636.346.546.52169,223,100
Feb 13, 20196.146.426.126.406.3858,958,800
Feb 12, 20196.256.456.076.116.0965,138,500
Feb 11, 20196.036.245.956.106.0841,536,200
Feb 08, 20196.326.335.996.116.0946,242,600
Feb 07, 20196.686.706.266.306.2829,815,600
Feb 06, 20196.756.876.686.736.7123,668,200
Feb 05, 20197.007.046.786.806.7822,999,500
Feb 04, 20196.797.026.717.016.9918,528,800
Feb 01, 20196.917.026.796.886.8624,408,800
Jan 31, 20196.977.106.836.886.8624,265,500
Jan 30, 20196.897.016.857.006.9824,096,900
Jan 29, 20197.007.046.856.866.8421,107,000
Jan 28, 20196.836.966.736.926.9019,226,900
Jan 25, 20197.047.106.966.986.9630,871,700
Jan 24, 20196.766.956.706.926.9024,384,900
Jan 23, 20196.836.846.676.746.7222,372,400
Jan 22, 20196.866.936.746.756.7324,780,700
Jan 18, 20197.067.126.927.057.0327,513,800
Jan 17, 20196.827.026.726.926.9030,024,100
Jan 16, 20196.886.966.796.886.8621,502,800
Jan 15, 20196.926.996.816.886.8622,050,700
Jan 14, 20196.636.926.636.846.8231,915,500
Jan 11, 20196.556.886.476.746.7256,120,700
Jan 10, 20196.406.676.306.626.6038,150,100
Jan 09, 20196.556.606.096.496.4760,333,200
Jan 08, 20196.376.596.336.416.3926,851,200
Jan 07, 20196.386.476.166.286.2640,746,000
Jan 04, 20196.246.396.126.236.2132,104,200
Jan 03, 20195.976.115.846.056.0320,828,200
Jan 02, 20195.606.065.535.985.9619,537,200
Dec 31, 20185.915.975.685.785.7616,831,600
Dec 28, 20185.875.965.675.825.8017,897,400
Dec 27, 20185.565.835.455.815.7922,457,400
Dec 26, 20185.185.815.005.795.7719,951,100
Dec 24, 20185.305.395.095.115.109,611,400
Dec 21, 20185.555.665.315.385.3721,914,300
Dec 20, 20185.655.905.535.555.5417,979,500
Dec 19, 20185.625.975.615.715.7025,171,500
Dec 18, 20185.735.805.565.585.5721,246,100
Dec 17, 20185.795.945.705.735.7218,416,900
Dec 14, 20186.116.145.785.815.7918,752,400
Dec 13, 20186.336.346.136.226.2017,731,400
Dec 13, 20180.015 Dividend
Dec 12, 20186.296.566.266.326.2916,562,100
Dec 11, 20186.376.436.096.176.1417,502,600
Dec 10, 20186.336.386.066.236.2014,815,700
Dec 07, 20186.756.766.406.436.4030,715,700
Dec 06, 20186.596.606.316.476.4430,665,900
Dec 04, 20187.137.156.726.756.7222,977,000
Dec 03, 20187.017.156.937.117.0732,740,600
Nov 30, 20186.886.926.646.726.6930,946,500
Nov 29, 20186.937.096.836.976.9419,453,500
Nov 28, 20186.856.986.706.896.8620,520,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...