$11.00 +0.22 (%) EnCana Corp - NYSE

Jul. 2, 2015 | 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
7/3/201513.7513.9113.7113.83338,381
7/2/201510.8211.1010.8111.009,276,298
7/2/201513.6513.9413.5713.822,997,837
7/1/201511.0111.0310.6710.786,230,336
6/30/201511.1211.1910.8211.028,315,162
6/30/201513.8013.9113.5013.773,568,185
6/29/201511.0811.1210.9411.018,170,537
6/29/201513.7013.7713.5413.662,100,292
6/26/201511.5111.5111.1911.2512,020,807
6/26/201514.2314.2413.7913.843,239,281
6/25/201511.9211.9611.5111.557,803,004
6/25/201514.7214.7814.1914.242,505,991
6/24/201511.9112.1411.8611.885,243,306
6/24/201514.7415.0614.6714.741,560,998
6/23/201511.8312.0211.7811.983,367,307
6/23/201514.6214.8514.5714.791,816,889
6/22/201511.7111.9811.5311.884,748,613
6/22/201514.3514.7414.1714.661,680,250
6/19/201511.6211.9311.3411.676,830,546
6/19/201513.9214.6413.9214.389,881,752
6/18/201512.1612.2611.7511.766,177,513
6/18/201514.7914.8914.3814.391,451,325
6/17/201512.2212.5312.0112.086,823,346
6/17/201515.0215.4214.7614.792,595,296
6/16/201511.8612.1511.8112.144,286,682
6/16/201514.6114.9614.5714.952,731,363
6/15/201511.9112.0711.8311.864,592,861
6/15/201514.7014.8714.5814.612,237,142
6/12/201512.1712.2012.0112.026,285,411
6/12/201515.0215.0614.8014.802,712,089
6/11/201512.2912.3412.0212.277,414,204
6/11/201515.1115.1914.8315.093,787,879
6/10/201512.3212.5112.2412.406,707,117
6/10/201515.0415.3414.9515.242,823,692
6/9/201512.0512.2412.0212.054,699,163
6/9/201514.8715.0814.8114.892,296,481
6/8/201512.0912.1811.7911.867,426,735
6/8/201515.0115.1214.6414.702,077,182
6/5/201511.9612.3411.9112.155,486,953
6/5/201515.0515.4214.9415.102,288,967
6/4/201512.3912.4211.9912.116,936,671
6/4/201515.4515.5114.9815.142,292,481
6/3/201512.4612.7612.4212.524,760,663
6/3/201515.5215.8515.4815.591,935,567
6/2/201512.3712.7612.3212.595,751,125
6/2/201515.3015.8415.3015.642,015,251
6/1/201512.6412.6612.3112.354,396,803
6/1/201515.7715.7915.4315.461,086,154
5/29/201512.5612.6912.4412.665,473,717
5/29/201515.7415.8415.5715.762,502,002
5/28/201512.6712.7112.4612.554,706,273
5/28/201515.8315.8915.5715.622,678,467
5/27/201512.7612.8512.5312.764,007,476
5/27/201515.8916.0215.6315.912,773,185
5/26/201513.1313.2112.7712.835,514,034
5/26/201516.3016.4215.8615.962,651,291
5/25/201516.2716.3716.2616.29288,741
5/22/201513.3513.5613.2513.333,412,529
5/22/201516.4016.6316.2816.401,627,124
5/21/201513.2213.6713.1813.604,440,003
5/21/201516.1116.6816.1016.622,056,435
5/20/201513.2913.3213.0913.165,182,100
5/20/201516.2816.2915.9916.061,868,319
5/19/201513.3813.3913.0013.176,061,795
5/19/201516.3516.3715.9216.102,842,320
5/18/201513.5413.6613.3913.503,927,876
5/15/201513.4913.7213.2913.617,547,638
5/15/201516.2016.5016.0216.393,052,263
5/14/201513.7113.9613.5513.748,064,598
5/14/201516.3816.7016.1816.501,688,052
5/13/201513.8314.0213.2613.6210,689,827
5/13/201516.4816.7715.8416.304,125,047
5/12/201514.3714.4413.8413.8612,577,329
5/12/201517.3017.4116.6316.675,910,649
5/11/201514.1314.1513.7113.8710,030,551
5/11/201517.0717.0916.5816.822,835,800
5/8/201513.9614.1813.7114.077,783,649
5/8/201516.8917.1316.5616.992,883,304
5/7/201513.7213.7513.2613.709,897,171
5/7/201516.5516.6416.1216.603,853,606
5/6/201514.0914.1713.5513.808,658,102
5/6/201516.9516.9516.2616.604,138,957
5/5/201514.5314.7314.0114.047,291,320
5/5/201517.5117.7516.8816.972,753,301
5/4/201514.0714.4714.0514.367,822,752
5/4/201517.0517.5217.0117.382,156,185
5/1/201514.1014.2513.8714.025,682,157
5/1/201517.0417.2916.9017.042,182,530
4/30/201514.2214.3913.9414.218,950,686
4/30/201517.1917.3916.8317.132,736,326
4/29/201514.0014.3313.9414.208,648,376
4/29/201516.7817.1516.7017.052,927,181
4/28/201513.9814.2613.9114.028,461,716
4/28/201516.9217.1516.7716.872,880,886
4/27/201514.0914.2313.9513.958,077,729
4/27/201517.0617.2016.8716.902,492,861
4/24/201514.0914.2513.7714.006,874,184
4/24/201517.1117.3116.7417.051,821,274
4/23/201513.9314.1813.9014.048,590,925
4/23/201517.0617.2816.9417.054,347,896
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!