$9.10 -0.40 (%) EnCana Corp - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/20169.469.619.059.1022,616,316
9/23/201612.3812.6211.9311.998,231,244
9/22/20169.569.699.439.5044,039,740
9/22/201612.5012.6012.2812.459,546,447
9/21/20169.249.399.209.3549,016,049
9/21/201612.1812.3312.1412.2510,492,107
9/20/20169.239.359.109.11101,682,573
9/20/201612.2012.3512.0412.0410,763,746
9/19/20169.9110.179.839.8611,144,370
9/19/201613.0413.3812.9613.034,723,429
9/16/20169.509.809.489.7512,317,522
9/16/201612.5812.9412.5512.888,595,313
9/15/20169.519.919.499.779,605,460
9/15/201612.6013.0412.5412.844,589,403
9/14/20169.529.809.399.4117,323,533
9/14/201612.5612.8712.3912.439,033,651
9/13/201610.0510.069.359.6023,505,055
9/13/201613.2513.2512.3112.648,597,477
9/12/201610.1510.3910.0210.2715,348,096
9/12/201613.2413.5813.1313.396,345,892
9/9/201610.3510.5010.1510.2615,072,135
9/9/201613.4613.6713.2613.395,414,626
9/8/201610.3710.7510.1210.6019,462,241
9/8/201613.3813.8713.0813.716,750,185
9/7/201610.0010.389.9610.2014,656,618
9/7/201612.8413.3712.7713.155,011,068
9/6/20169.879.979.659.957,825,336
9/6/201612.7812.8112.4012.784,872,016
9/2/20169.619.869.589.7910,046,100
9/2/201612.5212.8012.4512.714,942,609
9/1/20169.479.679.299.439,143,879
9/1/201612.3512.6612.1612.324,357,371
8/31/20169.669.839.349.549,442,905
8/31/201612.7012.8812.2712.526,287,745
8/30/20169.9910.159.669.746,148,614
8/30/201613.0213.2512.6412.765,252,820
8/29/20169.8410.029.839.955,047,352
8/29/201612.8413.0312.8112.943,453,727
8/26/20169.9910.309.859.927,722,125
8/26/201612.8713.2212.8112.903,724,365
8/25/20169.9110.049.779.929,164,607
8/25/201612.7912.9612.6512.805,303,711
8/24/201610.0810.289.889.897,592,945
8/24/201613.0713.2712.7912.814,114,041
8/23/20169.9610.439.9510.1910,061,211
8/23/201612.8713.4212.8513.164,210,558
8/22/20169.9410.059.7710.029,603,894
8/22/201612.8512.9912.6412.983,315,669
8/19/201610.0310.199.9510.1411,645,903
8/19/201612.9513.1012.8213.033,761,843
8/18/20169.6210.159.6010.1521,166,716
8/18/201612.3212.9612.3112.954,269,310
8/17/20169.479.579.329.5114,033,731
8/17/201612.1812.3012.0212.234,879,836
8/16/20169.599.649.429.558,889,735
8/16/201612.3212.3812.1412.303,490,215
8/15/20169.539.729.499.5510,271,947
8/15/201612.3612.5512.2812.344,745,498
8/12/20169.239.549.199.3914,632,009
8/12/201611.9812.3411.9012.174,587,391
8/11/20168.739.228.709.1611,292,250
8/11/201611.3711.9611.3411.885,112,376
8/10/20168.868.968.598.6215,274,568
8/10/201611.5411.6711.2211.255,857,447
8/9/20168.848.938.648.7624,375,289
8/9/201611.6311.7111.3411.515,818,696
8/8/20168.518.958.478.7112,036,175
8/8/201611.2311.7511.1611.475,246,794
8/5/20168.238.428.088.347,924,179
8/5/201610.8511.0810.6611.004,374,512
8/4/20168.118.388.078.2710,177,685
8/4/201610.6010.9010.5310.784,012,062
8/3/20167.848.257.718.2014,687,787
8/3/201610.2810.7810.1010.707,374,311
8/2/20167.847.967.637.8110,964,241
8/2/201610.2310.3610.0110.254,312,008
8/1/20167.927.927.597.616,417,765
7/29/20167.718.057.698.057,951,095
7/29/201610.1510.5010.0810.504,168,581
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center