$7.80 +0.01 (%) EnCana Corp - New York Stock Exchange, Inc.

Apr. 28, 2016 | 12:50 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
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
3/17/20168.258.267.998.0210,709,712
3/16/20165.566.085.546.0519,159,650
3/16/20167.437.987.417.948,996,724
3/15/20165.335.475.205.4610,336,561
3/15/20167.107.306.957.285,783,590
3/14/20165.365.555.285.4810,786,569
3/14/20167.137.367.017.285,105,678
3/11/20165.515.835.515.6113,737,663
3/11/20167.327.697.317.448,080,459
3/10/20165.345.505.175.3219,337,030
3/10/20167.107.306.927.098,462,471
3/9/20165.395.665.215.4416,368,833
3/9/20167.307.507.007.2211,016,131
3/8/20165.985.985.165.2219,977,225
3/8/20167.967.966.916.9911,452,331
3/7/20165.486.135.426.1032,278,916
3/7/20167.318.147.228.0717,602,421
3/4/20165.035.704.905.4742,147,645
3/4/20166.747.586.587.3023,858,293
3/3/20164.575.034.524.9322,360,228
3/3/20166.136.746.086.599,500,002
3/2/20164.194.624.184.5922,846,018
3/2/20165.656.205.636.148,688,106
3/1/20164.374.374.044.3022,442,159
3/1/20165.905.915.455.759,557,909
2/29/20164.024.313.864.2925,217,126
2/29/20165.445.855.225.8512,429,782
2/26/20163.874.183.853.9521,477,400
2/26/20165.235.655.205.329,053,286
2/25/20163.683.853.573.7521,257,793
2/25/20165.095.224.875.086,370,700
2/24/20163.203.723.123.6845,628,641
2/24/20164.395.154.325.0918,913,042
2/23/20163.253.343.003.0118,895,257
2/23/20164.464.594.144.155,830,208
2/22/20163.273.323.163.3014,872,318
2/22/20164.484.554.324.548,137,340
2/19/20163.403.423.123.1327,986,035
2/19/20164.724.724.294.3212,548,044
2/18/20164.034.043.503.5225,506,368
2/18/20165.505.544.834.857,287,814
2/17/20163.703.953.633.8716,876,397
2/17/20165.125.405.015.336,081,880
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center