Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EnCana Corporation (NY: ECA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 4.590 4.620 4.470 4.600 23,159,708 -0.01(-0.22%)
Sep 27, 2019 4.540 4.650 4.530 4.610 18,949,600 -0.02(-0.43%)
Sep 26, 2019 4.660 4.660 4.570 4.630 18,023,028 -0.05(-1.07%)
Sep 25, 2019 4.630 4.780 4.610 4.680 15,783,577 -0.04(-0.85%)
Sep 24, 2019 5.030 5.030 4.690 4.720 18,840,004 -0.32(-6.35%)
Sep 23, 2019 4.890 5.060 4.850 5.040 20,357,114 +0.15(+3.07%)
Sep 20, 2019 4.950 4.990 4.845 4.890 13,564,900 -0.02(-0.41%)
Sep 19, 2019 5.120 5.130 4.910 4.910 14,317,973 -0.12(-2.39%)
Sep 18, 2019 5.090 5.195 4.950 5.030 27,745,332 -0.15(-2.90%)
Sep 17, 2019 5.530 5.550 5.160 5.180 38,035,176 -0.36(-6.50%)
Sep 16, 2019 5.280 5.750 5.120 5.540 78,860,600 +0.79(+16.63%)
Sep 13, 2019 4.720 4.820 4.670 4.750 15,347,900 +0.07(+1.50%)
Sep 12, 2019 4.610 4.770 4.550 4.680 18,910,768 -0.06(-1.27%)
Sep 11, 2019 4.750 4.870 4.650 4.740 24,608,660 +0.04(+0.85%)
Sep 10, 2019 4.790 4.850 4.670 4.700 22,933,628 -0.02(-0.42%)
Sep 09, 2019 4.610 4.820 4.560 4.720 24,411,212 +0.19(+4.19%)
Sep 06, 2019 4.550 4.570 4.480 4.530 15,108,900 -0.06(-1.31%)
Sep 05, 2019 4.500 4.640 4.455 4.590 23,235,140 +0.14(+3.15%)
Sep 04, 2019 4.470 4.505 4.410 4.450 16,338,280 +0.08(+1.83%)
Sep 03, 2019 4.330 4.380 4.270 4.370 20,776,372 -0.07(-1.58%)
Aug 30, 2019 4.490 4.510 4.370 4.440 21,615,000 -0.05(-1.11%)
Aug 29, 2019 4.390 4.510 4.320 4.490 26,078,340 +0.17(+3.94%)
Aug 28, 2019 4.360 4.440 4.290 4.320 31,352,494 +0.01(+0.23%)
Aug 27, 2019 4.240 4.320 4.210 4.310 27,068,828 +0.08(+1.89%)
Aug 26, 2019 4.260 4.290 4.170 4.230 22,520,912 +0.09(+2.17%)
Aug 23, 2019 4.170 4.220 4.045 4.140 25,312,000 -0.13(-3.04%)
Aug 22, 2019 4.370 4.430 4.260 4.270 18,006,048 -0.06(-1.39%)
Aug 21, 2019 4.450 4.520 4.310 4.330 14,076,020 -0.07(-1.59%)
Aug 20, 2019 4.390 4.420 4.260 4.400 15,380,019 -0.02(-0.45%)
Aug 19, 2019 4.290 4.430 4.250 4.420 21,920,444 +0.20(+4.74%)
Aug 16, 2019 4.140 4.220 4.125 4.220 25,091,398 +0.08(+1.93%)
Aug 15, 2019 4.170 4.170 4.000 4.140 37,632,944 -0.08(-1.90%)
Aug 14, 2019 4.330 4.390 4.120 4.220 30,498,848 -0.21(-4.74%)
Aug 13, 2019 4.320 4.550 4.270 4.430 41,843,028 +0.07(+1.61%)
Aug 12, 2019 4.300 4.390 3.920 4.360 24,224,360 +0.05(+1.16%)
Aug 09, 2019 4.280 4.360 4.225 4.310 14,732,900 +0.08(+1.89%)
Aug 08, 2019 4.260 4.330 4.150 4.230 28,713,706 +0.06(+1.44%)
Aug 07, 2019 4.010 4.240 3.930 4.170 28,543,462 +0.07(+1.71%)
Aug 06, 2019 4.300 4.380 4.050 4.100 28,182,416 -0.15(-3.53%)
Aug 05, 2019 4.270 4.310 4.110 4.250 18,057,136 -0.15(-3.41%)
Aug 02, 2019 4.500 4.560 4.260 4.400 28,081,000 -0.08(-1.79%)
Aug 01, 2019 4.530 4.560 4.370 4.480 38,017,408 -0.09(-1.97%)
Jul 31, 2019 4.570 4.750 4.440 4.570 45,347,532 +0.18(+4.10%)
Jul 30, 2019 4.100 4.480 4.050 4.390 37,272,620 +0.27(+6.55%)
Jul 29, 2019 4.250 4.280 4.035 4.120 28,978,576 -0.08(-1.90%)
Jul 26, 2019 4.410 4.410 4.135 4.200 31,565,200 -0.19(-4.33%)
Jul 25, 2019 4.710 4.720 4.370 4.390 19,068,148 -0.26(-5.59%)
Jul 24, 2019 4.640 4.760 4.600 4.650 18,790,976 +0.01(+0.22%)
Jul 23, 2019 4.620 4.690 4.580 4.640 13,961,756 +0.03(+0.65%)
Jul 22, 2019 4.540 4.650 4.537 4.610 16,609,933 +0.06(+1.32%)
Jul 19, 2019 4.370 4.560 4.340 4.550 21,847,700 +0.19(+4.36%)
Jul 18, 2019 4.470 4.470 4.310 4.360 19,819,540 -0.09(-2.02%)
Jul 17, 2019 4.670 4.680 4.450 4.450 19,611,814 -0.20(-4.30%)
Jul 16, 2019 4.770 4.800 4.530 4.650 24,356,932 -0.10(-2.11%)
Jul 15, 2019 5.000 5.040 4.740 4.750 24,219,284 -0.26(-5.19%)
Jul 12, 2019 5.100 5.110 4.970 5.010 17,941,800 -0.08(-1.57%)
Jul 11, 2019 5.050 5.120 4.990 5.090 25,940,634 +0.10(+2.00%)
Jul 10, 2019 4.920 5.020 4.890 4.990 20,663,540 +0.15(+3.10%)
Jul 09, 2019 4.830 4.850 4.700 4.840 16,707,097 +0.00(+0.00%)
Jul 08, 2019 4.950 5.100 4.830 4.840 40,954,768 -0.10(-2.02%)
Jul 05, 2019 4.910 4.950 4.840 4.940 15,190,100 +0.02(+0.41%)
Jul 03, 2019 5.010 5.020 4.860 4.920 12,022,900 -0.04(-0.81%)
Jul 02, 2019 5.130 5.160 4.940 4.960 26,243,288 -0.18(-3.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.