Historical Data for Encana Corporation (ECA)

$ 4.23   0.03 (+0.71%) Volume: 25.96m 6:30 PM EST Dec 13, 2019
After Hours:  $ 4.18   -0.05 (-1.18%) Volume: 111.34k 6:39 PM EST Dec 13, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/13/19 4.23 4.40 4.20 4.23 25.96m 0.03 0.71% 4.23 110.63m 38,139
12/12/19 4.04 4.25 4.02 4.20 24.77m 0.188752 4.71% 4.20 103.5m 31,048
12/11/19 4.04 4.08 3.97 4.03 16.28m 0.00 0.00% 4.0112 65.67m 22,402
12/10/19 4.11 4.16 4.005 4.03 15.37m -0.059721 -1.47% 4.0112 62.54m 21,887
12/09/19 3.99 4.14 3.98 4.09 13.54m 0.039814 0.99% 4.071 55.47m 18,471
12/06/19 3.93 4.07 3.86 4.05 27.57m 0.119441 3.05% 4.0312 110.86m 37,227
12/05/19 4.08 4.12 3.93 3.93 15.22m -0.139348 -3.44% 3.9117 60.88m 22,500
12/04/19 3.92 4.09 3.90 4.07 23.23m 0.218976 5.71% 4.0511 93.05m 42,018
12/03/19 3.84 3.95 3.77 3.85 21.35m -0.02986 -0.77% 3.8321 82.42m 32,332
12/02/19 3.99 4.04 3.88 3.88 17.68m -0.059721 -1.52% 3.8619 69.68m 31,623
11/29/19 3.96 3.99 3.90 3.94 7.98m -0.079628 -1.99% 3.9217 31.46m 13,199
11/27/19 4.00 4.04 3.93 4.02 12.43m 0.049767 1.26% 4.0013 49.58m 20,738
11/26/19 4.13 4.13 3.94 3.97 16.81m -0.149302 -3.64% 3.9515 67.15m 27,967
11/25/19 4.05 4.14 3.96 4.12 14.29m 0.029861 0.73% 4.1008 58.23m 24,221
11/22/19 4.19 4.26 4.07 4.09 10.94m -0.099535 -2.39% 4.071 45.4m 21,794
11/21/19 4.10 4.24 4.04 4.19 14.75m 0.129395 3.20% 4.1705 61.15m 25,779
11/20/19 3.96 4.23 3.91 4.06 18.6m 0.099535 2.53% 4.0411 75.91m 34,397
11/19/19 4.12 4.12 3.93 3.96 21.14m -0.209023 -5.04% 3.9416 84.17m 35,290
11/18/19 4.32 4.32 4.12 4.17 18.71m -0.189116 -4.36% 4.1506 78.11m 28,150
11/15/19 4.36 4.465 4.33 4.36 15.84m 0.019907 0.46% 4.3397 69.4m 26,266