FinData: Historical Data for TSE, ECA

Saturday, 20 April 2024

Encana Cp

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
24/01/20	5.180	5.190	4.860	4.960	16,046,110
23/01/20	5.120	5.320	5.100	5.190	97,299,620
22/01/20	5.140	5.240	5.070	5.190	9,815,009
21/01/20	5.200	5.250	5.110	5.190	8,288,295
20/01/20	5.310	5.320	5.140	5.190	6,115,157
17/01/20	5.580	5.580	5.320	5.330	9,198,978
16/01/20	5.570	5.790	5.550	5.560	6,734,957
15/01/20	5.500	5.580	5.470	5.530	5,558,112
14/01/20	5.640	5.670	5.520	5.540	9,153,978
13/01/20	5.650	5.680	5.500	5.680	6,687,553
10/01/20	5.790	5.790	5.590	5.680	7,950,800
09/01/20	5.820	5.890	5.610	5.830	10,343,250
08/01/20	6.340	6.380	5.800	5.880	9,500,040
07/01/20	6.310	6.360	6.240	6.350	5,143,665
06/01/20	6.300	6.380	6.220	6.340	4,793,566
03/01/20	6.320	6.480	6.170	6.200	7,134,446
02/01/20	6.170	6.210	6.080	6.160	4,251,900
31/12/19	5.960	6.190	5.910	6.080	3,846,077
30/12/19	6.060	6.170	6.020	6.040	3,523,001
27/12/19	6.100	6.150	6.020	6.030	3,496,182
24/12/19	5.930	6.060	5.930	5.990	3,023,969
23/12/19	5.700	5.940	5.680	5.940	4,632,585
20/12/19	5.880	5.940	5.690	5.730	16,613,200
19/12/19	5.890	5.970	5.820	5.890	4,403,807
18/12/19	5.830	6.000	5.820	5.910	9,494,746
17/12/19	5.790	5.970	5.770	5.930	6,515,609
16/12/19	5.630	5.970	5.630	5.780	8,797,663
13/12/19	5.600	5.790	5.550	5.560	8,075,914
12/12/19	5.320	5.600	5.300	5.520	7,247,052
11/12/19	5.340	5.390	5.260	5.320	5,390,479
10/12/19	5.450	5.500	5.310	5.330	4,435,752
09/12/19	5.280	5.480	5.280	5.410	6,932,932
06/12/19	5.200	5.390	5.130	5.350	6,879,907
05/12/19	5.400	5.420	5.180	5.190	4,729,092
04/12/19	5.200	5.400	5.180	5.360	9,304,733
03/12/19	5.120	5.250	5.030	5.120	9,608,281
02/12/19	5.300	5.370	5.160	5.160	5,304,203
29/11/19	5.260	5.290	5.190	5.210	4,493,696
28/11/19	5.300	5.340	5.260	5.340	1,546,385
27/11/19	5.300	5.360	5.230	5.350	6,744,649
26/11/19	5.470	5.490	5.230	5.270	7,972,066
25/11/19	5.380	5.500	5.280	5.480	4,726,830

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%