$7.33 0.00 (%) EnCana Corp - New York Stock Exchange, Inc.

Jun. 27, 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
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
5/17/20167.157.507.067.3916,759,316
5/17/20169.269.659.149.557,734,141
5/16/20166.927.146.927.1113,327,280
5/16/20168.959.198.939.186,448,209
5/13/20166.716.996.676.7212,464,149
5/13/20168.659.058.618.695,692,937
5/12/20167.207.396.696.8312,039,907
5/12/20169.219.458.608.777,440,662
5/11/20166.057.086.047.0044,202,238
5/11/20167.819.087.788.9713,238,912
5/10/20166.026.165.936.1215,751,273
5/10/20167.797.957.687.918,947,471
5/9/20166.166.185.895.9613,378,693
5/9/20168.008.017.667.735,701,425
5/6/20166.196.686.146.2317,232,569
5/6/20167.968.627.948.067,021,141
5/5/20166.536.666.126.2917,014,529
5/5/20168.548.547.898.115,968,780
5/4/20166.626.796.216.2912,359,820
5/4/20168.468.688.008.117,102,660
5/3/20167.027.066.486.5519,936,755
5/3/20168.838.908.258.338,760,129
5/2/20167.597.627.257.4322,525,747
5/2/20169.499.549.109.308,253,201
4/29/20167.777.887.427.6614,164,288
4/29/20169.759.859.329.607,901,671
4/28/20167.757.937.607.6315,562,399
4/28/20169.769.959.549.587,332,556
4/27/20167.817.937.517.7932,929,025
4/27/20169.899.989.499.859,730,807
4/26/20167.237.677.147.6511,674,965
4/26/20169.159.699.049.656,514,806
4/25/20167.427.507.037.129,863,519
4/25/20169.429.518.929.035,592,578
4/22/20167.177.477.177.4716,212,147
4/22/20169.109.469.089.467,629,734
4/21/20167.307.306.987.0915,510,034
4/21/20169.299.298.889.038,911,745
4/20/20167.027.376.977.1917,269,456
4/20/20168.929.298.849.108,509,734
4/19/20166.847.226.737.0816,948,605
4/19/20168.719.138.558.977,819,503
4/18/20166.186.826.186.6811,468,231
4/18/20167.968.727.968.555,479,242
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center