ECA - Encana Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20194.25004.28004.06004.06004.060015,555,133
Oct 17, 20194.27004.31004.20004.22004.220013,865,800
Oct 16, 20194.27004.42004.25004.26004.260011,991,100
Oct 15, 20194.29004.39004.15004.29004.290021,025,700
Oct 14, 20194.39004.39004.19004.27004.270011,902,500
Oct 11, 20194.35004.44004.33004.42004.420015,627,600
Oct 10, 20194.20004.33004.17004.28004.280021,300,600
Oct 09, 20194.27004.31004.14004.16004.160021,338,600
Oct 08, 20194.45004.47004.19004.19004.190024,154,900
Oct 07, 20194.41004.53004.32004.51004.510020,703,500
Oct 04, 20194.48004.51004.32004.44004.440018,908,000
Oct 03, 20194.22004.45004.18004.45004.450024,355,300
Oct 02, 20194.42004.44004.26004.26004.260026,520,700
Oct 01, 20194.60004.66004.38004.45004.450036,336,400
Sep 30, 20194.60004.62004.47004.60004.600023,061,400
Sep 27, 20194.54004.65004.53004.61004.610018,864,800
Sep 26, 20194.64004.66004.57004.63004.630018,012,300
Sep 25, 20194.63004.78004.61004.68004.680015,783,600
Sep 24, 20195.03005.03004.69004.72004.720018,785,000
Sep 23, 20194.89005.06004.85005.04005.040020,356,900
Sep 20, 20194.95004.99004.85004.89004.890013,482,600
Sep 19, 20195.12005.13004.91004.91004.910014,198,400
Sep 18, 20195.09005.20004.95005.03005.030027,729,900
Sep 17, 20195.53005.55005.16005.18005.180037,891,400
Sep 16, 20195.28005.75005.12005.54005.540078,862,400
Sep 13, 20194.72004.82004.67004.75004.750015,347,900
Sep 12, 20194.61004.77004.55004.68004.680018,911,000
Sep 12, 20190.019 Dividend
Sep 11, 20194.75004.87004.65004.74004.721024,609,100
Sep 10, 20194.79004.85004.67004.70004.681222,933,600
Sep 09, 20194.61004.82004.56004.72004.701124,413,200
Sep 06, 20194.55004.57004.48004.53004.511815,108,700
Sep 05, 20194.50004.64004.46004.59004.571623,235,100
Sep 04, 20194.47004.51004.41004.45004.432216,313,200
Sep 03, 20194.33004.38004.27004.37004.352520,776,400
Aug 30, 20194.49004.51004.37004.44004.422221,607,300
Aug 29, 20194.39004.51004.32004.49004.472026,078,300
Aug 28, 20194.36004.44004.29004.32004.302731,352,400
Aug 27, 20194.24004.32004.21004.31004.292727,066,500
Aug 26, 20194.26004.29004.17004.23004.213022,520,900
Aug 23, 20194.17004.22004.05004.14004.123425,294,900
Aug 22, 20194.37004.43004.26004.27004.252918,006,000
Aug 21, 20194.45004.52004.31004.33004.312614,075,900
Aug 20, 20194.39004.42004.26004.40004.382415,380,000
Aug 19, 20194.29004.43004.00004.42004.402321,876,200
Aug 16, 20194.14004.22004.13004.22004.203125,091,400
Aug 15, 20194.17004.17004.00004.14004.123437,633,100
Aug 14, 20194.33004.39004.12004.22004.203130,498,800
Aug 13, 20194.32004.55004.27004.43004.412241,257,800
Aug 12, 20194.30004.39003.92004.36004.342525,225,900
Aug 09, 20194.28004.36004.22004.31004.292714,732,900
Aug 08, 20194.26004.33004.15004.23004.213028,714,400
Aug 07, 20194.01004.24003.93004.17004.153328,543,500
Aug 06, 20194.30004.38004.05004.10004.083628,190,500
Aug 05, 20194.27004.31004.11004.25004.233018,057,600
Aug 02, 20194.50004.56004.26004.40004.382428,081,100
Aug 01, 20194.53004.56004.37004.48004.462038,019,400
Jul 31, 20194.57004.75004.44004.57004.551745,347,900
Jul 30, 20194.10004.48004.05004.39004.372437,273,900
Jul 29, 20194.25004.28004.04004.12004.103528,981,200
Jul 26, 20194.41004.41004.14004.20004.183231,565,200
Jul 25, 20194.71004.72004.37004.39004.372419,068,200
Jul 24, 20194.64004.76004.60004.65004.631418,791,000
Jul 23, 20194.62004.69004.58004.64004.621413,962,100
Jul 22, 20194.54004.65004.54004.61004.591516,606,400
Jul 19, 20194.37004.56004.34004.55004.531821,847,700
Jul 18, 20194.47004.47004.31004.36004.342519,817,200
Jul 17, 20194.67004.68004.45004.45004.432219,611,800
Jul 16, 20194.77004.80004.53004.65004.631424,357,600
Jul 15, 20195.00005.04004.74004.75004.731024,225,100
Jul 12, 20195.10005.11004.97005.01004.989917,941,800
Jul 11, 20195.05005.12004.99005.09005.069625,940,600
Jul 10, 20194.92005.02004.89004.99004.970020,663,500
Jul 09, 20194.83004.85004.70004.84004.820616,707,000
Jul 08, 20194.95005.10004.83004.84004.820640,965,700
Jul 05, 20194.91004.95004.84004.94004.920215,190,100
Jul 03, 20195.01005.02004.86004.92004.900312,022,900
Jul 02, 20195.13005.16004.94004.96004.940126,239,000
Jul 01, 20195.26005.32005.10005.14005.119420,807,100
Jun 28, 20195.04005.15004.97005.13005.109417,137,200
Jun 27, 20195.06005.09004.99005.01004.989917,617,000
Jun 26, 20194.92005.15004.88005.04005.019823,656,400
Jun 25, 20194.78004.89004.72004.81004.790720,001,800
Jun 24, 20194.95004.96004.76004.78004.760818,813,900
Jun 21, 20194.99005.04004.88004.91004.890314,666,100
Jun 20, 20194.98005.14004.92004.96004.940128,683,600
Jun 19, 20194.92004.94004.79004.82004.800714,363,500
Jun 18, 20194.92005.03004.83004.88004.860421,133,400
Jun 17, 20194.64004.83004.56004.81004.790718,567,900
Jun 14, 20194.90004.92004.63004.66004.641328,807,600
Jun 13, 20194.93004.95004.82004.94004.920221,303,200
Jun 13, 20190.019 Dividend
Jun 12, 20195.04005.07004.76004.77004.732030,218,400
Jun 11, 20195.13005.23005.11005.12005.079230,965,200
Jun 10, 20195.19005.22004.98005.05005.009726,693,000
Jun 07, 20195.16005.17005.03005.04004.999829,479,500
Jun 06, 20195.03005.14004.88005.13005.089133,427,300
Jun 05, 20195.34005.39004.99005.00004.960129,119,300
Jun 04, 20195.41005.42005.29005.37005.327221,108,700
Jun 03, 20195.33005.38005.21005.34005.297428,335,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...