$9.92 +0.03 (%) EnCana Corp - New York Stock Exchange, Inc.

Aug. 25, 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
8/25/20169.9110.049.779.929,164,607
8/25/201612.7912.9612.6512.805,303,711
8/24/201610.0810.289.889.897,592,945
8/24/201613.0713.2712.7912.814,114,041
8/23/20169.9610.439.9510.1910,061,211
8/23/201612.8713.4212.8513.164,210,558
8/22/20169.9410.059.7710.029,603,894
8/22/201612.8512.9912.6412.983,315,669
8/19/201610.0310.199.9510.1411,645,903
8/19/201612.9513.1012.8213.033,761,843
8/18/20169.6210.159.6010.1521,166,716
8/18/201612.3212.9612.3112.954,269,310
8/17/20169.479.579.329.5114,033,731
8/17/201612.1812.3012.0212.234,879,836
8/16/20169.599.649.429.558,889,735
8/16/201612.3212.3812.1412.303,490,215
8/15/20169.539.729.499.5510,271,947
8/15/201612.3612.5512.2812.344,745,498
8/12/20169.239.549.199.3914,632,009
8/12/201611.9812.3411.9012.174,587,391
8/11/20168.739.228.709.1611,292,250
8/11/201611.3711.9611.3411.885,112,376
8/10/20168.868.968.598.6215,274,568
8/10/201611.5411.6711.2211.255,857,447
8/9/20168.848.938.648.7624,375,289
8/9/201611.6311.7111.3411.515,818,696
8/8/20168.518.958.478.7112,036,175
8/8/201611.2311.7511.1611.475,246,794
8/5/20168.238.428.088.347,924,179
8/5/201610.8511.0810.6611.004,374,512
8/4/20168.118.388.078.2710,177,685
8/4/201610.6010.9010.5310.784,012,062
8/3/20167.848.257.718.2014,687,787
8/3/201610.2810.7810.1010.707,374,311
8/2/20167.847.967.637.8110,964,241
8/2/201610.2310.3610.0110.254,312,008
8/1/20167.927.927.597.616,417,765
7/29/20167.718.057.698.057,951,095
7/29/201610.1510.5010.0810.504,168,581
7/28/20167.677.867.627.7611,638,595
7/28/201610.1010.3410.0310.223,973,534
7/27/20168.088.207.507.6417,802,243
7/27/201610.6510.809.9410.095,984,362
7/26/20167.718.067.688.0513,944,560
7/26/201610.1410.6210.1310.604,287,224
7/25/20168.058.107.707.7311,844,734
7/25/201610.6310.7010.1910.234,288,397
7/22/20168.388.398.068.2411,366,564
7/22/201611.0011.0010.6110.833,884,781
7/21/20168.128.788.068.2929,305,700
7/21/201610.6711.4510.5310.8110,884,563
7/20/20167.628.057.457.9718,437,115
7/20/201610.0010.499.7510.437,425,514
7/19/20167.887.897.727.756,014,981
7/19/201610.2510.2610.0510.092,841,478
7/18/20167.927.947.757.916,480,437
7/18/201610.2810.2910.1010.242,366,693
7/15/20168.038.157.938.0010,608,904
7/15/201610.3610.5110.3010.344,251,054
7/14/20167.998.057.887.988,058,654
7/14/201610.3410.3910.1710.304,216,404
7/13/20168.078.167.727.8112,225,168
7/13/201610.5110.6410.0310.163,744,285
7/12/20167.838.227.818.0917,225,427
7/12/201610.1810.6810.1710.564,693,334
7/11/20167.757.807.597.625,526,341
7/11/201610.1610.199.9610.003,531,139
7/8/20167.597.787.457.648,309,763
7/8/20169.8310.139.749.964,272,080
7/7/20167.838.007.347.4312,289,708
7/7/201610.1410.329.569.656,131,474
7/6/20167.547.687.397.666,995,926
7/6/20169.839.969.649.942,741,054
7/5/20167.767.847.427.6111,031,797
7/5/201610.0910.159.619.924,472,148
7/4/201610.3410.3410.2010.241,237,400
7/1/20167.828.197.778.047,650,818
6/30/20168.058.067.727.7912,132,043
6/30/201610.4210.4510.0110.054,816,180
6/29/20167.858.197.788.1011,407,605
6/29/201610.2510.6410.1310.534,469,799
6/28/20167.687.787.607.7210,424,274
6/28/20169.9610.149.9110.064,786,779
6/27/20167.677.737.227.3311,290,671
6/27/201610.0510.069.469.574,051,903
6/24/20167.607.967.597.8114,157,411
6/24/20169.7910.339.7910.214,745,675
6/23/20168.238.328.098.3211,697,056
6/23/201610.5110.6310.3310.605,005,138
6/22/20168.498.538.078.1412,936,887
6/22/201610.8210.9010.3410.444,725,474
6/21/20168.238.488.178.428,774,043
6/21/201610.5410.8510.4810.773,590,067
6/20/20168.428.478.178.3311,865,158
6/20/201610.7710.8310.4510.643,923,179
6/17/20167.988.207.928.1818,015,148
6/17/201610.2710.5410.2410.4811,625,852
6/16/20167.767.847.467.8013,359,885
6/16/201610.0510.179.7610.105,539,873
6/15/20167.958.177.787.9614,872,260
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center