Ovintiv Inc (ECA) Historical Stock Data

Historical Data

In the past 30 trading days, ECA is up 0.49% a day on average. There have been 18 days where Ovintiv Inc closed green and 12 days where ECA closed red.

Date	Open	Close	Change	Low	High	Volume
2020-10-08	0.83	0.80	↓$0.03 (-3.61%)	0.80	0.83	6.39K
2020-10-07	0.83	0.83	↑$0.00 (0.00%)	0.83	0.83	620
2020-10-06	0.82	0.83	↑$0.01 (1.22%)	0.82	0.84	3.50K
2020-10-05	0.81	0.80	↓$0.01 (-1.23%)	0.80	0.81	5.62K
2020-10-02	0.81	0.82	↑$0.01 (1.23%)	0.81	0.85	2.77K
2020-10-01	0.88	0.85	↓$0.03 (-2.86%)	0.81	0.88	3.36K
2020-09-30	0.88	0.88	↓$0.01 (-0.57%)	0.86	0.90	4.41K
2020-09-29	0.89	0.90	↑$0.01 (1.12%)	0.86	1.05	8.70K
2020-09-28	0.82	0.87	↑$0.06 (6.75%)	0.82	0.88	26.38K
2020-09-24	0.82	0.85	↑$0.03 (3.05%)	0.82	0.85	250
2020-09-23	0.83	0.82	↓$0.01 (-1.20%)	0.82	0.83	1.52K
2020-09-22	0.86	0.84	↓$0.02 (-1.75%)	0.83	0.86	7.02K
2020-09-21	0.85	0.85	↑$0.00 (0.00%)	0.85	0.85	50
2020-09-18	0.83	0.83	↑$0.00 (0.00%)	0.83	0.85	3.15K
2020-09-17	0.83	0.83	↑$0.00 (0.00%)	0.83	0.83	478
2020-09-16	0.85	0.85	↑$0.00 (0.00%)	0.85	0.85	520
2020-09-15	0.83	0.85	↑$0.02 (2.41%)	0.83	0.85	2.91K
2020-09-14	0.86	0.83	↓$0.03 (-2.92%)	0.83	0.86	3.38K
2020-09-11	0.87	0.86	↓$0.01 (-1.16%)	0.82	0.87	4.91K
2020-09-10	0.81	0.87	↑$0.05 (6.79%)	0.81	0.87	4.31K
2020-09-09	0.80	0.85	↑$0.04 (5.62%)	0.80	0.85	7.15K
2020-09-08	0.85	0.81	↓$0.04 (-4.71%)	0.77	0.85	7.24K
2020-09-07	0.85	0.85	↑$0.00 (0.00%)	0.84	0.90	3.52K
2020-09-04	0.86	0.86	↓$0.01 (-0.58%)	0.86	0.90	8.16K
2020-09-03	0.84	0.86	↑$0.02 (1.79%)	0.84	0.86	4.13K
2020-09-02	0.81	0.86	↑$0.05 (6.83%)	0.81	0.88	17.73K
2020-09-01	0.86	0.84	↓$0.02 (-2.33%)	0.76	0.87	25.59K
2020-08-31	0.83	0.86	↑$0.04 (4.24%)	0.80	0.86	8.77K
2020-08-28	0.87	0.84	↓$0.03 (-3.45%)	0.84	0.87	4.29K
2020-08-27	0.85	0.85	↑$0.00 (0.00%)	0.85	0.85	1.23K