$7.64 -0.16 (%) EnCana Corp - NYSE

Jul. 30, 2015 | 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
7/30/20157.787.877.577.648,472,959
7/30/201510.2010.249.859.972,525,618
7/29/20157.617.957.467.8011,249,039
7/29/20159.8510.249.6510.074,531,975
7/28/20157.397.817.287.6014,469,732
7/28/20159.7010.099.469.836,915,831
7/27/20157.717.747.317.4219,124,037
7/27/201510.0410.069.539.676,024,931
7/24/20158.208.247.667.8821,138,586
7/24/201510.7210.7410.0210.266,533,460
7/23/20158.788.818.508.579,116,197
7/23/201511.4311.4611.0811.233,708,426
7/22/20158.758.848.588.749,313,570
7/22/201511.3511.5011.1811.401,990,482
7/21/20158.779.118.768.828,952,677
7/21/201511.3711.8211.3511.412,248,446
7/20/20159.219.288.748.768,320,114
7/20/201512.0012.0511.3711.382,025,179
7/17/20159.459.499.169.248,722,699
7/17/201512.2212.3111.9012.003,804,248
7/16/20159.689.729.429.505,375,760
7/16/201512.5412.5512.2112.333,563,618
7/15/20159.9410.039.609.657,384,294
7/15/201512.7712.9512.4112.484,173,332
7/14/20159.5410.089.439.9910,022,116
7/14/201512.1712.8512.0312.743,237,237
7/13/20159.649.699.369.6111,164,161
7/13/201512.4412.4411.9712.222,360,785
7/10/201510.1310.209.609.6511,942,023
7/10/201512.8513.0012.2112.233,389,967
7/9/201510.1610.279.9710.059,400,156
7/9/201512.8613.0412.7012.753,670,099
7/8/201510.4110.469.829.949,103,879
7/8/201513.2913.3312.5112.672,677,865
7/7/201510.4710.549.9310.5212,903,145
7/7/201513.3413.4112.6913.413,279,534
7/6/201510.8010.8010.5010.527,056,915
7/6/201513.6613.6713.2913.303,382,879
7/3/201513.7513.9113.7113.83338,381
7/2/201510.8211.1010.8111.009,276,298
7/2/201513.6513.9413.5713.822,997,837
7/1/201511.0111.0310.6710.786,230,336
6/30/201511.1211.1910.8211.028,315,162
6/30/201513.8013.9113.5013.773,568,185
6/29/201511.0811.1210.9411.018,170,537
6/29/201513.7013.7713.5413.662,100,292
6/26/201511.5111.5111.1911.2512,020,807
6/26/201514.2314.2413.7913.843,239,281
6/25/201511.9211.9611.5111.557,803,004
6/25/201514.7214.7814.1914.242,505,991
6/24/201511.9112.1411.8611.885,243,306
6/24/201514.7415.0614.6714.741,560,998
6/23/201511.8312.0211.7811.983,367,307
6/23/201514.6214.8514.5714.791,816,889
6/22/201511.7111.9811.5311.884,748,613
6/22/201514.3514.7414.1714.661,680,250
6/19/201511.6211.9311.3411.676,830,546
6/19/201513.9214.6413.9214.389,881,752
6/18/201512.1612.2611.7511.766,177,513
6/18/201514.7914.8914.3814.391,451,325
6/17/201512.2212.5312.0112.086,823,346
6/17/201515.0215.4214.7614.792,595,296
6/16/201511.8612.1511.8112.144,286,682
6/16/201514.6114.9614.5714.952,731,363
6/15/201511.9112.0711.8311.864,592,861
6/15/201514.7014.8714.5814.612,237,142
6/12/201512.1712.2012.0112.026,285,411
6/12/201515.0215.0614.8014.802,712,089
6/11/201512.2912.3412.0212.277,414,204
6/11/201515.1115.1914.8315.093,787,879
6/10/201512.3212.5112.2412.406,707,117
6/10/201515.0415.3414.9515.242,823,692
6/9/201512.0512.2412.0212.054,699,163
6/9/201514.8715.0814.8114.892,296,481
6/8/201512.0912.1811.7911.867,426,735
6/8/201515.0115.1214.6414.702,077,182
6/5/201511.9612.3411.9112.155,486,953
6/5/201515.0515.4214.9415.102,288,967
6/4/201512.3912.4211.9912.116,936,671
6/4/201515.4515.5114.9815.142,292,481
6/3/201512.4612.7612.4212.524,760,663
6/3/201515.5215.8515.4815.591,935,567
6/2/201512.3712.7612.3212.595,751,125
6/2/201515.3015.8415.3015.642,015,251
6/1/201512.6412.6612.3112.354,396,803
6/1/201515.7715.7915.4315.461,086,154
5/29/201512.5612.6912.4412.665,473,717
5/29/201515.7415.8415.5715.762,502,002
5/28/201512.6712.7112.4612.554,706,273
5/28/201515.8315.8915.5715.622,678,467
5/27/201512.7612.8512.5312.764,007,476
5/27/201515.8916.0215.6315.912,773,185
5/26/201513.1313.2112.7712.835,514,034
5/26/201516.3016.4215.8615.962,651,291
5/25/201516.2716.3716.2616.29288,741
5/22/201513.3513.5613.2513.333,412,529
5/22/201516.4016.6316.2816.401,627,124
5/21/201513.2213.6713.1813.604,440,003
5/21/201516.1116.6816.1016.622,056,435
5/20/201513.2913.3213.0913.165,182,100
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!