$13.50 -0.65 (%) EnCana Corp - NYSE

Dec. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECA historical data

Date Open High Low Close Volume
12/22/201413.8913.9413.1513.509,482,332
12/22/201416.2016.2015.3015.722,949,883
12/19/201413.5714.2013.3014.159,762,112
12/19/201415.7316.4715.4316.417,418,730
12/18/201413.6813.7313.0713.4110,406,695
12/18/201415.8915.9515.1815.562,953,160
12/17/201412.5313.3312.3113.0313,665,642
12/17/201414.5915.4514.3415.215,300,813
12/16/201411.5212.8811.4412.4814,721,336
12/16/201413.4414.9613.3114.537,806,450
12/15/201412.1512.3411.5511.6212,576,096
12/15/201414.1214.2813.4513.537,776,946
12/12/201412.2812.4712.1612.198,591,141
12/12/201414.1614.4314.0314.124,818,910
12/11/201412.6813.0912.5012.588,307,286
12/11/201414.6415.0714.4314.483,614,844
12/10/201413.0713.1212.5712.7413,392,195
12/10/201414.9815.0314.4514.644,211,555
12/9/201413.3613.6713.1113.3412,560,493
12/9/201415.2415.6215.0015.284,103,068
12/8/201414.4814.5413.2413.4411,211,089
12/8/201416.6916.6915.1715.415,143,973
12/5/201415.0215.0814.5514.738,172,020
12/5/201417.1517.2216.6216.842,895,103
12/4/201415.3415.3914.9414.976,214,916
12/4/201417.4317.5416.9917.022,386,387
12/3/201415.5615.8715.4615.486,611,163
12/3/201417.7518.0617.5717.602,562,494
12/2/201415.6216.0115.4015.596,967,617
12/2/201417.7818.2317.5717.743,112,368
12/1/201415.8216.1615.3815.727,627,778
12/1/201418.0018.3817.4317.823,554,098
11/28/201416.4716.5815.7615.786,426,605
11/28/201418.7518.8518.0218.022,763,469
11/27/201420.0020.0318.3818.772,113,138
11/26/201418.0318.1517.7917.824,766,512
11/26/201420.3120.4020.0020.021,453,201
11/25/201418.3218.6218.0218.154,750,427
11/25/201420.5520.9420.2920.451,805,091
11/24/201418.6218.6718.0918.274,549,088
11/24/201420.9721.0020.4420.631,535,525
11/21/201418.5019.0518.4418.588,206,352
11/21/201420.7521.3820.7320.883,074,669
11/20/201417.7718.3917.7618.186,695,244
11/20/201420.0720.7920.0720.594,860,088
11/19/201417.8917.9117.4817.804,355,672
11/19/201420.2320.3219.8320.211,756,896
11/18/201417.6817.9317.5117.803,809,083
11/18/201419.9720.2419.8220.111,237,239
11/17/201417.8517.9917.6817.814,501,613
11/17/201420.2520.3520.0020.111,589,495
11/14/201417.5117.9617.3917.916,525,481
11/14/201419.8220.2419.6920.212,560,998
11/13/201418.1018.1217.1817.356,808,257
11/13/201420.5020.5019.5519.732,656,262
11/12/201418.3618.7218.0518.167,136,744
11/12/201420.7521.1420.4220.582,418,161
11/11/201418.4818.6418.2018.475,128,027
11/11/201421.0421.1620.6420.931,304,872
11/10/201419.1019.3118.3518.494,445,452
11/10/201421.5721.8420.8921.051,682,961
11/7/201418.4819.0418.4518.915,265,537
11/7/201421.0021.5720.9621.461,858,653
11/6/201418.3918.4317.9618.376,654,365
11/6/201421.0021.0620.5421.021,723,253
11/5/201417.8518.5217.6718.446,513,626
11/5/201420.3421.1120.2221.002,047,403
11/4/201418.1018.1917.4917.706,476,870
11/4/201420.7120.7519.9520.181,767,828
11/3/201418.8118.9618.2918.356,851,933
11/3/201421.3021.4920.7920.841,592,600
10/31/201418.3318.6518.1118.636,539,596
10/31/201420.6221.0020.4221.002,035,489
10/30/201418.4318.4318.1318.286,412,881
10/30/201420.6420.6520.2720.451,357,490
10/29/201418.6018.9918.2518.407,321,526
10/29/201420.6721.1420.4620.602,259,220
10/28/201417.8518.4517.7218.445,049,849
10/28/201420.0220.6219.8520.611,849,796
10/27/201418.0818.1417.4117.8011,591,541
10/27/201420.5020.5019.5820.033,372,306
10/24/201418.4318.6118.2818.354,800,078
10/24/201420.6720.8920.5520.632,678,163
10/23/201418.3218.6518.0418.496,823,885
10/23/201420.5020.9520.2820.782,267,017
10/22/201419.0019.0218.0518.059,227,371
10/22/201421.3821.4320.2920.322,651,302
10/21/201418.8019.1118.7119.096,531,156
10/21/201421.0921.4421.0021.423,662,916
10/20/201418.4918.7518.2818.725,890,436
10/20/201420.7621.1520.6121.121,926,031
10/17/201419.1819.1918.4118.636,600,832
10/17/201421.5021.5920.7621.023,576,602
10/16/201418.1218.9818.0318.878,583,138
10/16/201420.4521.3420.4521.194,333,867
10/15/201418.0118.6818.0018.628,996,446
10/15/201420.4321.0320.2820.974,427,091
10/14/201418.8719.3118.3018.427,468,741
10/14/201421.0721.6920.7120.802,600,960
10/13/201419.6220.0418.7918.814,992,568
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center