$7.76 0.00 (%) EnCana Corp - New York Stock Exchange, Inc.

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECA historical data

Date Open High Low Close Volume
7/28/20167.677.867.627.7611,638,595
7/28/201610.1010.3410.0310.223,973,534
7/27/20168.088.207.507.6417,802,243
7/27/201610.6510.809.9410.095,984,362
7/26/20167.718.067.688.0513,944,560
7/26/201610.1410.6210.1310.604,287,224
7/25/20168.058.107.707.7311,844,734
7/25/201610.6310.7010.1910.234,288,397
7/22/20168.388.398.068.2411,366,564
7/22/201611.0011.0010.6110.833,884,781
7/21/20168.128.788.068.2929,305,700
7/21/201610.6711.4510.5310.8110,884,563
7/20/20167.628.057.457.9718,437,115
7/20/201610.0010.499.7510.437,425,514
7/19/20167.887.897.727.756,014,981
7/19/201610.2510.2610.0510.092,841,478
7/18/20167.927.947.757.916,480,437
7/18/201610.2810.2910.1010.242,366,693
7/15/20168.038.157.938.0010,608,904
7/15/201610.3610.5110.3010.344,251,054
7/14/20167.998.057.887.988,058,654
7/14/201610.3410.3910.1710.304,216,404
7/13/20168.078.167.727.8112,225,168
7/13/201610.5110.6410.0310.163,744,285
7/12/20167.838.227.818.0917,225,427
7/12/201610.1810.6810.1710.564,693,334
7/11/20167.757.807.597.625,526,341
7/11/201610.1610.199.9610.003,531,139
7/8/20167.597.787.457.648,309,763
7/8/20169.8310.139.749.964,272,080
7/7/20167.838.007.347.4312,289,708
7/7/201610.1410.329.569.656,131,474
7/6/20167.547.687.397.666,995,926
7/6/20169.839.969.649.942,741,054
7/5/20167.767.847.427.6111,031,797
7/5/201610.0910.159.619.924,472,148
7/4/201610.3410.3410.2010.241,237,400
7/1/20167.828.197.778.047,650,818
6/30/20168.058.067.727.7912,132,043
6/30/201610.4210.4510.0110.054,816,180
6/29/20167.858.197.788.1011,407,605
6/29/201610.2510.6410.1310.534,469,799
6/28/20167.687.787.607.7210,424,274
6/28/20169.9610.149.9110.064,786,779
6/27/20167.677.737.227.3311,290,671
6/27/201610.0510.069.469.574,051,903
6/24/20167.607.967.597.8114,157,411
6/24/20169.7910.339.7910.214,745,675
6/23/20168.238.328.098.3211,697,056
6/23/201610.5110.6310.3310.605,005,138
6/22/20168.498.538.078.1412,936,887
6/22/201610.8210.9010.3410.444,725,474
6/21/20168.238.488.178.428,774,043
6/21/201610.5410.8510.4810.773,590,067
6/20/20168.428.478.178.3311,865,158
6/20/201610.7710.8310.4510.643,923,179
6/17/20167.988.207.928.1818,015,148
6/17/201610.2710.5410.2410.4811,625,852
6/16/20167.767.847.467.8013,359,885
6/16/201610.0510.179.7610.105,539,873
6/15/20167.958.177.787.9614,872,260
6/15/201610.2410.5310.0510.285,828,628
6/14/20167.938.207.878.089,679,204
6/14/201610.2010.5110.1210.363,598,262
6/13/20167.838.327.778.0016,110,501
6/13/201610.0010.629.9510.244,791,825
6/10/20168.508.658.038.0511,739,902
6/10/201610.8110.9610.2410.275,378,632
6/9/20168.618.898.548.6815,106,492
6/9/201610.9511.3010.8811.046,747,500
6/8/20168.939.048.718.8415,121,671
6/8/201611.3611.4711.0711.217,461,461
6/7/20168.488.688.438.6510,987,583
6/7/201610.8611.0810.7911.075,409,215
6/6/20168.238.418.178.389,619,619
6/6/201610.6210.7610.5610.746,489,446
6/3/20168.178.217.948.0710,997,726
6/3/201610.5610.6110.3010.444,985,953
6/2/20167.808.077.738.0615,675,358
6/2/201610.2810.5710.1510.556,084,801
6/1/20167.808.077.697.9519,363,183
6/1/201610.2210.5610.0810.366,623,835
5/31/20167.678.097.637.9614,350,053
5/31/201610.0010.579.9910.416,706,252
5/30/20169.9910.009.849.941,067,231
5/27/20167.557.667.437.6426,851,742
5/27/20169.849.989.709.964,588,854
5/26/20167.677.857.617.6617,657,418
5/26/20169.9210.169.889.937,017,210
5/25/20167.377.637.367.5418,909,149
5/25/20169.689.949.659.825,794,779
5/24/20167.467.527.227.2617,883,309
5/24/20169.859.859.509.565,601,888
5/23/20167.287.487.087.3211,688,926
5/20/20167.587.717.387.4213,170,373
5/20/20169.9510.099.719.718,045,272
5/19/20167.277.597.167.5415,049,163
5/19/20169.539.929.409.907,956,237
5/18/20167.297.707.257.4728,042,398
5/18/20169.459.949.399.7410,406,229
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center