$3.54 +0.09 (%) EnCana Corp - NYSE

Feb. 12, 2016 | 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
2/12/20163.633.733.413.5413,397,508
2/12/20165.085.154.754.915,724,305
2/11/20163.373.513.253.4525,695,889
2/11/20164.694.884.574.805,386,455
2/10/20163.844.023.483.4916,716,051
2/10/20165.355.574.844.865,424,470
2/9/20164.084.333.783.8322,245,967
2/9/20165.715.975.255.315,854,186
2/8/20164.284.444.034.2125,610,151
2/8/20165.996.185.635.836,525,984
2/5/20164.254.514.194.4519,110,536
2/5/20165.836.265.796.185,420,346
2/4/20164.624.924.334.3617,691,689
2/4/20166.296.715.965.997,541,553
2/3/20164.174.603.874.5325,411,900
2/3/20165.856.335.416.247,460,185
2/2/20164.164.163.933.9819,361,175
2/2/20165.805.825.525.594,006,244
2/1/20164.204.374.104.3614,906,146
2/1/20165.896.095.756.044,193,334
1/29/20164.464.554.164.3714,999,026
1/29/20166.256.365.876.157,024,096
1/28/20164.094.443.804.3827,760,285
1/28/20165.726.225.356.158,154,875
1/27/20163.744.053.693.7912,997,050
1/27/20165.285.685.215.386,657,377
1/26/20163.713.873.523.779,316,530
1/26/20165.235.454.975.313,608,986
1/25/20163.974.103.603.6112,419,482
1/25/20165.635.795.145.154,552,836
1/22/20164.104.324.004.0921,995,589
1/22/20165.896.095.665.807,640,830
1/21/20163.443.933.393.8220,400,517
1/21/20165.005.594.895.457,388,716
1/20/20163.173.513.003.5028,397,316
1/20/20164.615.084.375.069,534,798
1/19/20163.743.763.163.2721,382,964
1/19/20165.405.454.614.756,354,178
1/18/20165.265.375.265.33941,346
1/15/20163.864.023.613.6915,940,461
1/15/20165.575.805.265.386,022,065
1/14/20164.224.284.004.1215,965,644
1/14/20166.106.135.765.926,779,604
1/13/20164.664.774.164.2219,861,487
1/13/20166.606.765.976.055,831,299
1/12/20164.744.784.374.5730,211,316
1/12/20166.746.806.256.525,818,868
1/11/20164.884.904.684.7215,880,927
1/11/20166.886.906.616.702,588,500
1/8/20164.764.924.604.8918,181,030
1/8/20166.726.946.516.914,483,373
1/7/20164.765.004.654.7121,037,262
1/7/20166.657.036.566.615,787,259
1/6/20165.005.054.844.9531,425,280
1/6/20167.017.116.826.965,453,214
1/5/20165.105.375.045.2716,925,146
1/5/20167.097.507.027.394,342,074
1/4/20165.025.234.965.1312,672,293
1/4/20167.007.256.907.133,850,803
12/31/20154.855.124.815.099,072,429
12/31/20156.717.076.667.033,092,919
12/30/20154.864.954.774.835,235,078
12/30/20156.786.896.636.712,116,510
12/29/20155.155.194.875.029,403,948
12/29/20157.157.206.756.933,486,500
12/28/20154.964.974.834.875,552,123
12/24/20155.145.154.975.043,659,357
12/24/20157.137.136.876.981,509,181
12/23/20154.815.164.785.1113,796,232
12/23/20156.677.146.657.075,302,303
12/22/20154.914.924.654.6712,841,836
12/22/20156.876.876.496.524,983,037
12/21/20154.975.094.854.9210,621,681
12/21/20156.927.086.796.884,802,232
12/18/20154.965.164.945.029,694,831
12/18/20156.917.196.907.026,495,242
12/17/20155.265.274.864.9818,143,491
12/17/20157.247.326.786.9614,111,636
12/16/20155.495.535.195.3017,951,803
12/16/20157.587.607.187.319,118,209
12/15/20155.685.775.385.5120,266,575
12/15/20157.767.917.397.578,333,225
12/14/20155.735.755.435.5424,399,153
12/14/20157.817.907.457.638,646,175
12/11/20156.336.336.016.0412,918,249
12/11/20158.648.658.248.314,044,229
12/10/20156.646.726.446.5220,024,537
12/10/20159.029.138.778.874,444,938
12/9/20156.767.096.646.749,909,861
12/9/20159.209.579.039.140
12/8/20156.496.836.376.7219,770,657
12/8/20158.809.248.669.133,738,476
12/7/20157.007.026.586.7115,993,579
12/7/20159.479.478.899.065,608,786
12/4/20157.457.477.177.2313,761,150
12/4/20159.949.999.609.660
12/3/20157.767.817.527.5813,347,496
12/3/201510.3810.4310.0510.110
12/2/20158.208.237.637.6510,357,679
12/2/201511.0011.0210.2010.203,869,613
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center