$21.38 +0.17 (%) EnCana Corp - NYSE

Oct. 1, 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
9/30/201421.6821.7621.0421.215,808,090
9/30/201424.3524.3523.6023.782,949,150
9/29/201421.3921.9321.2321.599,662,082
9/29/201423.8624.4823.6824.067,076,612
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
9/17/201425.0925.0924.5624.751,851,627
9/16/201422.6522.9222.5122.753,316,395
9/16/201424.9825.1624.7724.962,405,511
9/15/201422.5022.8622.4322.673,491,065
9/15/201424.9525.2424.8425.061,358,745
9/12/201422.2822.5322.1022.453,228,732
9/12/201424.6624.9424.4824.891,751,455
9/11/201422.5422.5422.2122.325,991,357
9/11/201424.7024.8024.5224.671,821,583
9/10/201423.1023.1022.5522.836,137,364
9/10/201425.3525.3624.7524.962,381,039
9/9/201422.5823.3222.5123.256,687,493
9/9/201424.9025.6924.7925.503,725,518
9/8/201422.6022.6422.2922.503,686,622
9/8/201424.6924.7124.3324.701,095,033
9/5/201422.5922.7422.5022.642,164,145
9/5/201424.5724.7524.4824.591,355,465
9/4/201423.0123.4122.5322.624,333,785
9/4/201425.2025.3824.5024.611,453,081
9/3/201422.8423.1722.8323.113,293,245
9/3/201424.9625.2024.8825.151,620,145
9/2/201422.8822.9722.6322.643,640,233
9/2/201424.9325.1024.7224.752,803,828
8/29/201422.9323.0522.7423.032,353,447
8/29/201424.8825.0724.6625.071,157,221
8/28/201422.8222.9522.7322.883,225,953
8/28/201424.7724.9224.6924.83757,602
8/27/201422.5722.9822.5122.906,756,076
8/27/201424.6125.0224.5624.861,462,421
8/26/201422.3222.5622.2322.444,601,493
8/26/201424.4624.7224.3524.56980,758
8/25/201422.0522.2921.9722.252,386,360
8/25/201424.1524.4824.1124.45868,856
8/22/201422.0522.0521.8021.982,492,821
8/22/201424.1324.1423.9024.06570,072
8/21/201421.9922.0221.6622.012,831,897
8/21/201424.1024.1223.7124.071,042,452
8/20/201421.7221.9021.4921.872,185,636
8/20/201423.8024.0223.5123.991,079,657
8/19/201421.3421.7421.2721.733,570,317
8/19/201423.2423.7823.2023.771,385,409
8/18/201421.5921.6021.2521.312,510,775
8/18/201423.5323.5323.1423.161,276,612
8/15/201421.4421.5821.1621.533,056,331
8/15/201423.3123.4823.0923.471,874,479
8/14/201421.5021.6221.3121.422,436,916
8/14/201423.4023.5723.2623.371,216,085
8/13/201421.7021.7921.3421.423,270,269
8/13/201423.7623.8023.3023.38798,328
8/12/201421.7421.8821.5721.673,320,405
8/12/201423.8123.9223.5623.691,186,758
8/11/201421.8222.0021.7521.873,764,167
8/11/201423.9424.1023.7923.901,708,332
8/8/201421.3121.7821.2421.694,571,252
8/8/201423.4523.9023.2923.802,427,589
8/7/201421.0821.4321.0621.304,953,491
8/7/201423.0023.3923.0023.252,058,256
8/6/201420.8721.2120.8220.974,078,436
8/6/201422.7923.1922.7922.861,272,687
8/5/201421.2621.3720.7620.955,422,117
8/5/201423.3123.3822.7822.922,731,085
8/4/201421.1621.5621.1321.472,481,027
8/1/201421.4021.6021.0821.119,649,274
8/1/201423.3623.5423.0123.062,608,962
7/31/201421.8321.9121.3121.555,916,376
7/31/201423.8223.9323.2223.482,102,069
7/30/201422.1822.2021.9222.023,935,997
7/30/201424.0424.1823.8824.023,651,291
7/29/201422.0822.2021.9322.053,061,010
7/29/201423.9524.0723.7323.931,638,279
7/28/201422.0322.2121.8322.085,343,597
7/28/201423.8524.0123.6023.852,227,501
7/25/201422.1822.1921.6822.035,686,988
7/25/201423.8823.9223.4423.842,645,037
7/24/201422.4222.5921.7822.256,840,313
7/24/201424.1424.2523.3823.923,707,219
7/23/201421.4022.1021.2322.097,981,053
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center