>>Secure Your Retirement with Dividends<< (sponsored)
Historical Stock Price
ETFs Holding ECA »    ECA Split History »
Home Free Dividend Report Stock Splits Calendar ECA Historical Stock Prices Preferred Stock Newsletter ECA Options Chain ECA Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
ECA Historical Price Range
Date Open High Low Close Volume
01/21/2020 $4.00 $4.02 $3.91 $3.96 20.61M
01/22/2020 $3.94 $3.99 $3.88 $3.94 21.28M
01/23/2020 $3.91 $4.05 $3.88 $4.04 35.58M
01/24/2020 $3.96 $3.96 $3.70 $3.79 35.91M
01/30/2020 $15.56 $16.06 $15.50 $16.06 4.86M
About ECA
Encana is an energy producer that is focused on developing its multi-basin portfolio of oil, natural gas liquids (NGL) and natural gas producing plays. Co.'s reportable segments are: Canadian Operations, which includes the exploration for, development of, and production of oil, NGLs, natural gas and other related activities within Canada; USA Operations, which includes the exploration for, development of, and production of natural gas, oil and NGLs and other related activities within the U.S.; and Market Optimization activities are managed by the Midstream, Marketing & Fundamentals team, which is primarily responsible for the sale of Co.'s proprietary production to third party customers.
ECA historical stock prices picture
ECA (ECA) has the following price history information. Looking back at ECA historical stock prices for the last five trading days, on January 21, 2020, ECA opened at $4.00, traded as high as $4.02 and as low as $3.91, and closed at $3.96. Trading volume was a total of 20.61M shares. On January 22, 2020, ECA opened at $3.94, traded as high as $3.99 and as low as $3.88, and closed at $3.94. Trading volume was a total of 21.28M shares. On January 23, 2020, ECA opened at $3.91, traded as high as $4.05 and as low as $3.88, and closed at $4.04. Trading volume was a total of 35.58M shares. On January 24, 2020, ECA opened at $3.96, traded as high as $3.96 and as low as $3.70, and closed at $3.79. Trading volume was a total of 35.91M shares. On January 30, 2020, ECA opened at $15.56, traded as high as $16.06 and as low as $15.50, and closed at $16.06. Trading volume was a total of 4.86M shares.

ECA Historical Stock Prices By Date:

ECA historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into ECA shares, starting with a $10,000 purchase of ECA, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 06/13/2016
End date: 01/30/2020
Start price/share: $8.00
End price/share: $16.06
Starting shares: 1,250.00
Ending shares: 1,289.98
Dividends reinvested/share: $0.24
Total return: 107.17%
Average Annual Total Return: 22.20%
Starting investment: $10,000.00
Ending investment: $20,716.62
Years: 3.63
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 06/13/2016
End date: 01/30/2020
Start price/share: $8.00
End price/share: $16.06
Dividends collected/share: $0.24
Total return: 103.76%
Average Annual Total Return: 21.64%
Starting investment: $10,000.00
Ending investment: $20,373.80
Years: 3.63
ECA Historical Closing Prices
Date Close
01/21/2020$3.96
01/22/2020$3.94
01/23/2020$4.04
01/24/2020$3.79
01/30/2020$16.06
Energy Historical Prices
ECA is categorized under the Energy sector; below are some other companies in the same sector:

ECR Historical Stock Prices
EEN Historical Stock Prices
EEP Historical Stock Prices
EEQ Historical Stock Prices
EGN Historical Stock Prices
EGY Historical Stock Prices
EMES Historical Stock Prices
ENB Historical Stock Prices
ENBL Historical Stock Prices
END Historical Stock Prices

Also explore: ECA shares outstanding history

Email EnvelopeFree ECA Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

ECA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.