$7.64 -0.02 (%) EnCana Corp - New York Stock Exchange, Inc.

May. 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
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
4/15/20166.656.826.516.679,994,471
4/15/20168.628.758.408.574,629,632
4/14/20166.956.986.776.8611,501,719
4/14/20168.908.958.698.834,868,550
4/13/20167.047.086.626.8616,638,115
4/13/20169.019.068.478.798,163,541
4/12/20166.367.056.336.9217,785,143
4/12/20168.208.998.168.849,619,652
4/11/20166.146.426.116.2614,462,050
4/11/20167.928.287.918.096,058,765
4/8/20166.056.155.975.9916,187,428
4/8/20167.857.987.767.816,971,900
4/7/20165.845.985.635.8718,100,161
4/7/20167.677.847.417.715,264,887
4/6/20165.846.015.745.9210,973,963
4/6/20167.717.867.567.755,211,375
4/5/20165.765.925.645.7411,815,962
4/5/20167.607.787.447.553,844,809
4/4/20166.096.165.825.8812,556,360
4/4/20167.938.037.617.705,276,198
4/1/20165.866.125.826.099,549,970
4/1/20167.677.967.637.895,177,363
3/31/20165.896.195.876.0914,614,265
3/31/20167.608.027.587.925,769,631
3/30/20166.016.105.805.9110,745,619
3/30/20167.807.917.557.675,600,282
3/29/20165.595.975.475.8514,755,251
3/29/20167.377.807.207.656,153,023
3/28/20165.905.965.685.7910,032,441
3/28/20167.807.867.517.645,413,560
3/24/20165.475.955.365.9415,224,995
3/24/20167.247.877.127.856,559,734
3/23/20166.046.115.685.8018,626,870
3/23/20167.908.027.517.667,766,234
3/22/20165.916.145.866.0910,486,045
3/22/20167.758.007.677.974,881,790
3/21/20165.996.155.865.9810,990,126
3/21/20167.838.017.687.805,474,411
3/18/20166.266.375.816.0625,951,768
3/18/20168.108.247.567.8913,044,133
3/17/20166.306.356.146.1726,683,012
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center