$13.05 +0.07 (%) EnCana Corp - NYSE

Apr. 17, 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
4/17/201512.8913.1312.7713.059,282,790
4/17/201515.6716.0615.5115.952,091,907
4/16/201512.7613.3812.5712.9811,261,216
4/16/201515.6416.3115.3915.833,012,260
4/15/201512.1312.9112.0712.7211,374,095
4/15/201515.2215.8715.1015.633,348,992
4/14/201511.6612.0211.6611.925,278,704
4/14/201514.5715.0014.5514.872,179,240
4/13/201511.7911.8511.5411.553,895,368
4/13/201514.7514.8014.5314.562,183,209
4/10/201511.6211.7811.5211.583,663,025
4/10/201514.7414.8014.5114.561,413,421
4/9/201511.6211.9111.5711.585,517,448
4/9/201514.5714.9514.5714.582,369,738
4/8/201512.0512.1611.5811.596,660,353
4/8/201515.0015.1014.5214.522,444,773
4/7/201511.6312.3211.6112.0511,241,658
4/7/201514.5715.3814.5315.075,144,641
4/6/201511.5811.7711.4211.646,583,683
4/6/201514.4514.6914.2514.523,246,980
4/2/201511.1811.5911.1811.477,339,083
4/2/201514.1014.5914.0814.431,788,669
4/1/201511.2011.4411.1011.307,609,048
4/1/201514.2214.4014.0414.281,897,597
3/31/201510.8611.2510.7911.156,807,648
3/31/201513.7914.2513.7414.142,725,418
3/30/201510.9811.0610.8510.955,368,955
3/30/201513.8313.9813.7813.901,423,948
3/27/201511.2411.2410.9010.936,094,389
3/27/201514.0514.0513.6513.771,785,017
3/26/201511.5511.6111.2311.258,341,643
3/26/201514.3414.4514.0114.072,388,469
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
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center