EnCana Corp $22.09

up +0.77


23/7/2014 04:00 PM  |  NYSE : ECA  
Industries : Energy / Major Integrated Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECA historical data

Date Open High Low Close Volume
7/23/201421.4022.1021.2322.097,980,953
7/23/201422.9523.7122.7823.702,705,027
7/22/201421.5921.6221.2521.324,411,827
7/22/201423.2023.2022.8222.881,777,213
7/21/201421.5221.5721.3121.523,078,577
7/21/201423.1323.1422.9023.111,021,237
7/18/201421.4022.0221.3221.635,684,315
7/18/201422.9923.6222.9023.241,802,100
7/17/201422.0422.0521.2721.305,051,212
7/17/201423.7023.7022.8922.922,707,479
7/16/201421.6022.0021.5721.963,772,187
7/16/201423.2323.6523.2323.611,322,888
7/15/201421.9421.9421.3921.455,473,834
7/15/201423.5223.5423.0223.062,075,053
7/14/201421.9822.1421.9421.954,897,151
7/14/201423.5923.7623.5223.551,093,884
7/11/201422.3322.3321.7421.854,293,662
7/11/201423.8623.9123.3023.491,868,793
7/10/201422.3922.4922.1622.353,438,727
7/10/201423.8523.9723.6423.80954,760
7/9/201422.5622.5822.2722.533,669,599
7/9/201424.1324.1323.7624.051,162,596
7/8/201422.2322.6021.8622.555,722,952
7/8/201423.7124.1523.3424.081,604,049
7/7/201422.8422.8822.1322.276,243,464
7/7/201424.2524.3623.6223.802,099,424
7/4/201424.5524.6224.2724.41434,810
7/3/201423.2223.3223.0323.141,896,226
7/3/201424.8024.9024.4124.581,379,326
7/2/201423.5623.6122.6723.323,637,825
7/2/201425.0025.1724.1324.861,935,598
7/1/201423.8223.9623.5423.712,257,283
6/30/201423.6323.8023.5323.713,106,908
6/30/201425.2025.4225.1325.281,409,661
6/27/201423.8323.9923.5223.623,885,310
6/27/201425.4925.6325.0925.211,829,422
6/26/201424.1624.2923.7423.913,406,575
6/26/201425.8826.0225.4525.581,466,703
6/25/201424.0824.3424.0524.133,038,489
6/25/201425.8526.1025.8125.871,343,420
6/24/201424.6324.7423.9824.002,538,700
6/24/201426.4826.5525.7725.781,087,050
6/23/201424.4824.5724.3424.542,569,438
6/23/201426.2926.3726.1326.31839,272
6/20/201424.6424.8324.4524.533,450,898
6/20/201426.5326.7426.3026.333,543,773
6/19/201424.5724.6124.4024.603,692,837
6/19/201426.5626.6426.4126.631,129,560
6/18/201424.6324.7124.4624.573,115,495
6/18/201426.8026.8526.6026.651,697,691
6/17/201424.5124.6524.3724.543,207,845
6/17/201426.6926.7726.4826.661,113,129
6/16/201424.4824.6624.3524.554,583,726
6/16/201426.6526.7626.4026.611,905,072
6/13/201423.9024.4823.8324.425,656,292
6/13/201426.0026.6025.8926.521,892,049
6/12/201423.8924.0423.6323.885,938,155
6/12/201425.9926.1125.6525.922,101,536
6/11/201423.5723.9023.4123.784,759,298
6/11/201425.6925.9925.4625.894,561,719
6/10/201423.3223.5823.0423.564,040,332
6/10/201425.3625.7125.1425.662,551,909
6/9/201423.2523.4623.2023.352,340,408
6/9/201425.3625.5925.3425.48968,644
6/6/201423.4523.4622.9423.214,326,893
6/6/201425.6925.6925.0925.381,758,910
6/5/201423.5723.6723.3723.443,312,997
6/5/201425.7725.8825.5525.643,028,123
6/4/201423.4623.5823.3523.522,375,856
6/4/201425.6525.7925.5325.722,284,673
6/3/201423.3923.5523.3123.482,920,360
6/3/201425.5525.7125.4825.621,458,294
6/2/201423.1623.4723.1223.313,523,990
6/2/201425.1825.5825.1825.421,583,025
5/30/201423.2723.4023.0523.313,983,620
5/30/201425.2925.4225.0225.251,878,132
5/29/201423.0623.4022.8823.285,192,749
5/29/201425.1125.4124.8525.252,667,247
5/28/201422.6922.9422.5122.933,080,123
5/28/201424.7124.9524.4624.941,497,562
5/27/201423.0423.0922.5722.713,875,002
5/27/201425.0325.0424.5424.661,627,297
5/26/201424.9125.1524.8824.95266,518
5/23/201423.2223.2222.8322.952,679,657
5/23/201425.2325.2524.8224.901,038,789
5/22/201423.2723.4822.9323.055,997,856
5/22/201425.4025.5924.9925.121,815,045
5/21/201422.8623.3622.7423.335,661,253
5/21/201424.9925.5024.8725.501,927,189
5/20/201422.9623.0522.6622.783,628,769
5/20/201425.0625.1424.6924.831,818,101
5/19/201422.7623.2022.7222.944,296,690
5/16/201422.9423.1522.6022.684,693,717
5/16/201424.9225.1924.5724.621,838,733
5/15/201422.7323.0722.3623.004,418,852
5/15/201424.7525.1024.3225.052,046,462
5/14/201423.1023.4422.7922.798,870,077
5/14/201425.2625.5524.7924.843,245,051
5/13/201423.8423.8822.6422.989,799,725
5/13/201426.0026.0024.6625.096,786,908
Trading Center