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.

DateOpenCloseChangeLowHighVolume
2020-10-080.830.80↓$0.03 (-3.61%)0.800.836.39K
2020-10-070.830.83↑$0.00 (0.00%)0.830.83620
2020-10-060.820.83↑$0.01 (1.22%)0.820.843.50K
2020-10-050.810.80↓$0.01 (-1.23%)0.800.815.62K
2020-10-020.810.82↑$0.01 (1.23%)0.810.852.77K
2020-10-010.880.85↓$0.03 (-2.86%)0.810.883.36K
2020-09-300.880.88↓$0.01 (-0.57%)0.860.904.41K
2020-09-290.890.90↑$0.01 (1.12%)0.861.058.70K
2020-09-280.820.87↑$0.06 (6.75%)0.820.8826.38K
2020-09-240.820.85↑$0.03 (3.05%)0.820.85250
2020-09-230.830.82↓$0.01 (-1.20%)0.820.831.52K
2020-09-220.860.84↓$0.02 (-1.75%)0.830.867.02K
2020-09-210.850.85↑$0.00 (0.00%)0.850.8550
2020-09-180.830.83↑$0.00 (0.00%)0.830.853.15K
2020-09-170.830.83↑$0.00 (0.00%)0.830.83478
2020-09-160.850.85↑$0.00 (0.00%)0.850.85520
2020-09-150.830.85↑$0.02 (2.41%)0.830.852.91K
2020-09-140.860.83↓$0.03 (-2.92%)0.830.863.38K
2020-09-110.870.86↓$0.01 (-1.16%)0.820.874.91K
2020-09-100.810.87↑$0.05 (6.79%)0.810.874.31K
2020-09-090.800.85↑$0.04 (5.62%)0.800.857.15K
2020-09-080.850.81↓$0.04 (-4.71%)0.770.857.24K
2020-09-070.850.85↑$0.00 (0.00%)0.840.903.52K
2020-09-040.860.86↓$0.01 (-0.58%)0.860.908.16K
2020-09-030.840.86↑$0.02 (1.79%)0.840.864.13K
2020-09-020.810.86↑$0.05 (6.83%)0.810.8817.73K
2020-09-010.860.84↓$0.02 (-2.33%)0.760.8725.59K
2020-08-310.830.86↑$0.04 (4.24%)0.800.868.77K
2020-08-280.870.84↓$0.03 (-3.45%)0.840.874.29K
2020-08-270.850.85↑$0.00 (0.00%)0.850.851.23K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

millimaker

$ECA buy the dip were blasting off

0 Like Report
4texin

$ECA another bear trap

0 Like Report
davieshelvy

$ECA where’s the WSB guys at? Still sleeping?

0 Like Report