EnCana Historical Data - ECA

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
$27.50
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
EnCana Corporation ECA Toronto Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.02 0.39% 5.21 5.24 5.07 5.14 5.19 11:44:04
more quote information »

ECA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.505.785.075.357,179,100-0.29-5.27%
1 Month6.106.485.075.746,578,196-0.89-14.59%
3 Months5.696.505.025.697,390,676-0.48-8.44%
6 Months5.957.615.025.847,492,693-0.74-12.44%
1 Year9.1410.355.027.157,540,538-3.93-43.0%
3 Years17.4318.545.0210.695,290,212-12.22-70.11%
5 Years16.5018.544.1410.835,164,321-11.29-68.42%

ECA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 5.19 0.00 0.0% 5.20 5.25 5.11 8,288,295
Jan 20 2020 5.19 -0.14 -2.63% 5.31 5.32 5.14 6,115,157
Jan 17 2020 5.33 -0.23 -4.14% 5.58 5.58 5.32 9,198,978
Jan 16 2020 5.56 0.03 0.54% 5.57 5.78 5.55 6,734,958
Jan 15 2020 5.53 -0.01 -0.18% 5.50 5.58 5.47 5,558,112
Jan 15 2020 5.54 0.00 0.0% 5.54 5.54 5.54 0
Jan 14 2020 5.54 -0.14 -2.46% 5.64 5.67 5.52 9,153,978
Jan 13 2020 5.68 0.00 0.0% 5.65 5.68 5.50 6,687,553
Jan 13 2020 5.68 0.00 0.0% 5.65 5.68 5.50 6,687,553
Jan 10 2020 5.68 -0.15 -2.57% 5.79 5.79 5.59 7,950,801
Jan 09 2020 5.83 -0.05 -0.85% 5.82 5.88 5.61 10,343,253
Jan 09 2020 5.88 0.00 0.0% 5.88 5.88 5.88 0
Jan 08 2020 5.88 -0.47 -7.4% 6.34 6.38 5.80 9,500,040
Jan 07 2020 6.35 0.01 0.16% 6.31 6.35 6.24 5,143,666
Jan 06 2020 6.34 0.14 2.26% 6.30 6.38 6.22 4,793,566
Jan 03 2020 6.20 0.04 0.65% 6.32 6.48 6.17 7,134,446
Jan 02 2020 6.16 0.08 1.32% 6.17 6.21 6.08 4,251,901
Dec 31 2019 6.08 0.04 0.66% 5.96 6.19 5.91 3,846,079
Dec 30 2019 6.04 0.01 0.17% 6.06 6.17 6.02 3,523,001
Dec 27 2019 6.03 0.04 0.67% 6.10 6.15 6.02 3,496,182
Dec 27 2019 5.99 0.00 0.0% 5.99 5.99 5.99 0
Dec 24 2019 5.99 0.05 0.84% 5.93 6.05 5.93 3,023,969
Dec 23 2019 5.94 0.21 3.66% 5.70 5.94 5.68 4,632,585
See More Historical Prices »


Your Recent History
TSX
ECA
EnCana
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.