$7.44 0.00 (%) EnCana Corp - NYSE

Aug. 31, 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
8/31/20157.007.526.757.4414,576,359
8/31/20159.309.918.989.838,595,315
8/28/20156.827.286.807.0813,412,591
8/28/20159.139.639.049.334,303,607
8/27/20156.457.016.456.8511,237,733
8/27/20158.619.258.549.056,050,729
8/26/20156.186.325.886.2614,518,537
8/26/20158.208.407.838.345,213,907
8/25/20156.406.545.995.9910,392,193
8/25/20158.498.657.998.005,617,434
8/24/20155.796.115.555.837,743,177
8/24/20157.508.067.447.735,356,389
8/21/20156.306.436.106.218,464,197
8/21/20158.258.428.048.192,598,184
8/20/20156.456.606.306.325,927,591
8/20/20158.458.658.258.263,365,440
8/19/20156.846.866.426.509,757,401
8/19/20159.009.008.468.544,220,785
8/18/20156.796.896.726.897,370,767
8/18/20158.869.008.798.983,008,937
8/17/20156.816.946.746.837,987,659
8/17/20158.959.088.858.912,372,778
8/14/20156.866.976.766.869,766,817
8/14/20158.919.108.838.974,219,059
8/13/20157.187.216.766.798,950,923
8/13/20159.379.418.848.863,138,326
8/12/20157.287.457.087.2816,150,043
8/12/20159.509.679.219.454,438,186
8/11/20157.267.306.977.2618,067,990
8/11/20159.459.569.169.505,868,374
8/10/20156.987.516.887.4815,826,169
8/10/20159.199.759.059.745,273,339
8/7/20157.107.226.796.9215,850,061
8/7/20159.349.508.909.105,272,115
8/6/20156.797.206.597.1514,694,013
8/6/20158.949.448.679.374,420,010
8/5/20157.447.546.766.7817,801,551
8/5/20159.789.918.928.964,943,047
8/4/20157.507.597.257.327,428,366
8/4/20159.909.979.549.633,114,005
8/3/20157.507.677.347.455,479,826
7/31/20157.667.837.577.597,288,662
7/31/20159.9410.179.869.942,119,819
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
  • Showing 1-100 of 2,518 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!