$11.25 -0.06 (%) EnCana Corp - NYSE

Mar. 26, 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
3/25/201511.3611.4811.1411.316,718,941
3/25/201514.2014.3613.9614.152,531,094
3/24/201511.2111.3011.1111.296,314,351
3/24/201514.0014.1313.8814.122,167,721
3/23/201511.1111.3011.0611.177,279,202
3/23/201513.8814.1413.8413.981,942,858
3/20/201511.2611.3111.0011.108,532,591
3/20/201514.2814.3213.8713.8715,143,614
3/19/201511.0611.2710.7610.828,542,440
3/19/201514.1914.3413.7013.752,702,942
3/18/201510.8811.4910.7811.407,028,673
3/18/201513.9314.4513.8114.352,848,222
3/17/201510.9111.0110.7110.907,514,514
3/17/201513.9514.0813.6913.922,371,414
3/16/201510.6510.9810.6310.968,580,588
3/16/201513.6014.0313.5514.014,571,857
3/13/201510.8610.8610.5310.808,762,136
3/13/201513.8113.8513.5013.785,361,372
3/12/201511.3111.3510.9310.935,965,766
3/12/201514.3014.3913.8913.912,878,962
3/11/201511.1011.2311.0311.209,104,072
3/11/201514.1314.3214.0314.312,602,059
3/10/201511.3011.3411.0711.077,798,787
3/10/201514.2914.3214.0114.052,687,007
3/9/201511.5911.7811.4311.438,676,040
3/9/201514.6614.8314.4014.403,103,568
3/6/201511.7111.8211.5911.6310,445,591
3/6/201514.7414.8914.6014.664,139,038
3/5/201511.7611.8511.6311.7936,128,169
3/5/201514.6414.7714.5014.7110,442,949
3/4/201512.5312.5712.1212.276,593,247
3/4/201515.6615.7515.0615.202,932,435
3/3/201512.8012.9412.5112.558,202,107
3/3/201515.9916.1215.6115.672,954,044
3/2/201512.9513.0212.6712.715,007,050
3/2/201516.1416.3015.8815.951,617,906
2/27/201513.1313.2513.0013.055,382,567
2/27/201516.3816.5616.2816.292,106,301
2/26/201513.0413.2312.8613.088,580,562
2/26/201516.2616.4816.0616.382,056,225
2/25/201512.9213.7012.8713.2813,301,356
2/25/201516.0417.0215.9916.505,157,204
2/24/201513.2613.4012.9613.028,342,707
2/24/201516.7116.9016.1916.281,662,933
2/23/201513.1513.4213.0013.185,751,349
2/23/201516.5016.8416.3616.601,637,544
2/20/201513.6213.8213.3713.407,065,564
2/20/201517.0317.2916.7516.812,277,437
2/19/201513.4313.8713.2413.627,444,030
2/19/201516.8617.3116.6017.012,433,943
2/18/201513.8914.0113.7213.839,591,792
2/18/201517.3017.4517.0317.172,843,232
2/17/201513.9714.1813.7314.075,331,033
2/17/201517.3417.5417.0717.401,401,896
2/13/201514.0214.2213.9614.075,171,383
2/13/201517.4917.7017.4217.561,820,978
2/12/201513.6413.7713.4813.708,869,172
2/12/201517.1417.1916.8317.111,962,576
2/11/201513.3213.5113.0813.346,850,288
2/11/201516.9217.0616.5416.852,220,206
2/10/201513.8613.9113.2613.545,094,993
2/10/201517.3417.4216.6217.002,511,869
2/9/201513.8214.1413.7613.916,448,876
2/9/201517.2517.5717.1817.321,902,875
2/6/201513.9414.0813.6313.687,123,060
2/6/201517.2217.5517.0717.152,209,230
2/5/201513.9414.2113.7513.809,215,291
2/5/201517.4317.7317.0817.134,488,020
2/4/201513.8213.9613.3113.8211,037,153
2/4/201517.1817.5316.7417.384,438,501
2/3/201513.2514.3613.2514.1914,208,211
2/3/201516.6317.7916.6317.605,851,175
2/2/201512.5313.0212.4213.019,001,995
2/2/201515.8616.3715.6816.343,468,743
1/30/201511.8012.3711.6812.2410,450,605
1/30/201515.0415.6814.9015.543,912,044
1/29/201512.7912.8811.8912.0511,430,482
1/29/201516.0016.1714.9815.164,947,314
1/28/201513.5113.5112.7212.7510,416,269
1/28/201516.7916.7915.9415.983,259,801
1/27/201513.2313.7213.1613.676,786,601
1/27/201516.4116.9916.3316.982,380,171
1/26/201513.3513.4513.1513.264,405,002
1/26/201516.6116.7316.3616.541,639,331
1/23/201513.3413.5813.2013.386,990,840
1/23/201516.5916.8616.3916.612,288,439
1/22/201513.3613.4613.1013.3011,304,857
1/22/201516.5016.6616.2116.544,338,947
1/21/201513.1613.3913.1213.348,580,236
1/21/201515.8616.5215.8416.442,456,718
1/20/201513.3413.3412.7612.979,652,705
1/20/201515.5115.9015.4115.743,183,320
1/19/201516.0216.0615.5515.70904,331
1/16/201512.8713.6912.8313.629,404,509
1/16/201515.4216.3815.4216.333,356,962
1/15/201512.9213.1912.7412.7912,166,843
1/15/201515.4015.7415.2115.303,050,509
1/14/201512.5112.7312.2412.539,879,955
1/14/201514.9315.1814.6714.972,712,678
1/13/201512.6612.7712.4912.629,598,054
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center