ECA Quote, Trading Chart, Encana Corporation

home / stock / eca / eca quote

Stock Information
Company Name: Encana Corporation
Stock Symbol: ECA
Market: NYSE
Website: encana.com
Menu
ECA ECA Quote ECA Short ECA News ECA Articles ECA Message Board
Get ECA Alerts

News, Short Squeeze, Breakout and More Instantly...
ECA Quote
Last:$3.93
Change Percent:-3.44%
Open:$4.08
Previous Close:$3.93
High:$4.12
Low:$3.93
Volume:14,853,067
Last Trade Date Time:12/05/2019 04:21:19 pm
Quotes are delayed by 15 to 20 minutes.
ECA Chart
Last Twenty Trading Days
Date:2019-12-05
Open:$4.08
Close:$3.93
High:$4.12
Low:$3.93
Volume:14,853,067
Date:2019-12-04
Open:$3.92
Close:$4.07
High:$4.09
Low:$3.90
Volume:23,207,220
Date:2019-12-03
Open:$3.84
Close:$3.85
High:$3.95
Low:$3.77
Volume:21,348,477
Date:2019-12-02
Open:$3.99
Close:$3.88
High:$4.04
Low:$3.88
Volume:17,658,707
Date:2019-11-29
Open:$3.96
Close:$3.94
High:$3.99
Low:$3.90
Volume:7,979,932
Date:2019-11-28
Open:$4.00
Close:$4.02
High:$4.04
Low:$3.93
Volume:12,429,392
Date:2019-11-27
Open:$4.00
Close:$4.02
High:$4.04
Low:$3.93
Volume:12,402,267
Date:2019-11-26
Open:$4.13
Close:$3.97
High:$4.13
Low:$3.94
Volume:16,706,226
Date:2019-11-25
Open:$4.05
Close:$4.12
High:$4.14
Low:$3.96
Volume:14,200,972
Date:2019-11-22
Open:$4.19
Close:$4.09
High:$4.26
Low:$4.07
Volume:10,924,372
Date:2019-11-21
Open:$4.10
Close:$4.19
High:$4.24
Low:$4.04
Volume:14,645,706
Date:2019-11-20
Open:$3.96
Close:$4.06
High:$4.23
Low:$3.91
Volume:18,570,617
Date:2019-11-19
Open:$4.12
Close:$3.96
High:$4.12
Low:$3.93
Volume:20,921,274
Date:2019-11-18
Open:$4.32
Close:$4.17
High:$4.32
Low:$4.12
Volume:18,712,585
Date:2019-11-15
Open:$4.36
Close:$4.36
High:$4.465
Low:$4.33
Volume:15,839,326
Date:2019-11-14
Open:$4.46
Close:$4.34
High:$4.50
Low:$4.32
Volume:12,884,936
Date:2019-11-13
Open:$4.47
Close:$4.42
High:$4.52
Low:$4.41
Volume:16,947,525
Date:2019-11-12
Open:$4.63
Close:$4.51
High:$4.67
Low:$4.50
Volume:14,716,767
Date:2019-11-11
Open:$4.69
Close:$4.59
High:$4.735
Low:$4.59
Volume:13,467,463
Date:2019-11-08
Open:$4.63
Close:$4.84
High:$4.855
Low:$4.53
Volume:21,414,108