$17.82 -0.33 (%) EnCana Corp - NYSE

Nov. 26, 2014 | 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
11/26/201418.0318.1517.7917.824,766,512
11/26/201420.3120.4020.0020.021,453,201
11/25/201418.3218.6218.0218.154,750,427
11/25/201420.5520.9420.2920.451,805,091
11/24/201418.6218.6718.0918.274,549,088
11/24/201420.9721.0020.4420.631,535,525
11/21/201418.5019.0518.4418.588,206,352
11/21/201420.7521.3820.7320.883,074,669
11/20/201417.7718.3917.7618.186,695,244
11/20/201420.0720.7920.0720.594,860,088
11/19/201417.8917.9117.4817.804,355,672
11/19/201420.2320.3219.8320.211,756,896
11/18/201417.6817.9317.5117.803,809,083
11/18/201419.9720.2419.8220.111,237,239
11/17/201417.8517.9917.6817.814,501,613
11/17/201420.2520.3520.0020.111,589,495
11/14/201417.5117.9617.3917.916,525,481
11/14/201419.8220.2419.6920.212,560,998
11/13/201418.1018.1217.1817.356,808,257
11/13/201420.5020.5019.5519.732,656,262
11/12/201418.3618.7218.0518.167,136,744
11/12/201420.7521.1420.4220.582,418,161
11/11/201418.4818.6418.2018.475,128,027
11/11/201421.0421.1620.6420.931,304,872
11/10/201419.1019.3118.3518.494,445,452
11/10/201421.5721.8420.8921.051,682,961
11/7/201418.4819.0418.4518.915,265,537
11/7/201421.0021.5720.9621.461,858,653
11/6/201418.3918.4317.9618.376,654,365
11/6/201421.0021.0620.5421.021,723,253
11/5/201417.8518.5217.6718.446,513,626
11/5/201420.3421.1120.2221.002,047,403
11/4/201418.1018.1917.4917.706,476,870
11/4/201420.7120.7519.9520.181,767,828
11/3/201418.8118.9618.2918.356,851,933
11/3/201421.3021.4920.7920.841,592,600
10/31/201418.3318.6518.1118.636,539,596
10/31/201420.6221.0020.4221.002,035,489
10/30/201418.4318.4318.1318.286,412,881
10/30/201420.6420.6520.2720.451,357,490
10/29/201418.6018.9918.2518.407,321,526
10/29/201420.6721.1420.4620.602,259,220
10/28/201417.8518.4517.7218.445,049,849
10/28/201420.0220.6219.8520.611,849,796
10/27/201418.0818.1417.4117.8011,591,541
10/27/201420.5020.5019.5820.033,372,306
10/24/201418.4318.6118.2818.354,800,078
10/24/201420.6720.8920.5520.632,678,163
10/23/201418.3218.6518.0418.496,823,885
10/23/201420.5020.9520.2820.782,267,017
10/22/201419.0019.0218.0518.059,227,371
10/22/201421.3821.4320.2920.322,651,302
10/21/201418.8019.1118.7119.096,531,156
10/21/201421.0921.4421.0021.423,662,916
10/20/201418.4918.7518.2818.725,890,436
10/20/201420.7621.1520.6121.121,926,031
10/17/201419.1819.1918.4118.636,600,832
10/17/201421.5021.5920.7621.023,576,602
10/16/201418.1218.9818.0318.878,583,138
10/16/201420.4521.3420.4521.194,333,867
10/15/201418.0118.6818.0018.628,996,446
10/15/201420.4321.0320.2820.974,427,091
10/14/201418.8719.3118.3018.427,468,741
10/14/201421.0721.6920.7120.802,600,960
10/13/201419.6220.0418.7918.814,992,568
10/10/201420.0720.3319.6519.805,207,180
10/10/201422.4722.7122.0222.192,343,238
10/9/201420.8921.0320.2020.205,965,113
10/9/201423.2323.3622.5822.612,646,077
10/8/201421.3721.3820.5721.096,073,514
10/8/201423.9323.9323.0423.432,657,389
10/7/201421.3821.5421.1521.214,800,592
10/7/201423.8724.0523.6123.712,373,369
10/6/201421.1521.6121.0621.455,153,313
10/6/201423.7524.1023.6423.892,038,618
10/3/201421.3921.7121.1221.154,331,961
10/3/201424.0024.4123.7923.862,459,206
10/2/201421.5421.6821.1621.516,740,632
10/2/201424.0624.1823.6024.033,464,368
10/1/201421.1521.7421.0821.386,391,368
10/1/201423.6624.2923.5823.883,498,020
9/30/201421.6821.7621.0421.215,809,419
9/30/201424.3524.3523.6023.782,984,937
9/29/201421.3921.9321.2321.599,662,082
9/29/201423.8624.4823.6824.067,093,582
9/26/201420.9121.2220.7221.132,715,854
9/26/201423.1523.6623.0523.591,199,239
9/25/201421.3021.3320.9120.954,246,901
9/25/201423.7123.7123.1923.251,704,488
9/24/201421.3221.4621.0421.294,845,640
9/24/201423.6923.8023.3223.562,626,904
9/23/201421.3221.6321.1921.425,516,378
9/23/201423.5223.8523.3623.701,790,690
9/22/201421.6321.6821.1221.324,591,778
9/22/201423.7223.9123.2623.541,691,445
9/19/201422.2022.2321.7521.775,811,470
9/19/201424.2224.2623.7923.794,119,397
9/18/201422.5522.5722.1422.296,040,293
9/18/201424.7524.7524.2524.411,288,956
9/17/201422.8622.8622.4322.495,113,281
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center