$12.66 +0.11 (%) EnCana Corp - NYSE

May. 29, 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
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
5/20/201516.2816.2915.9916.061,868,319
5/19/201513.3813.3913.0013.176,061,795
5/19/201516.3516.3715.9216.102,842,320
5/18/201513.5413.6613.3913.503,927,876
5/15/201513.4913.7213.2913.617,547,638
5/15/201516.2016.5016.0216.393,052,263
5/14/201513.7113.9613.5513.748,064,598
5/14/201516.3816.7016.1816.501,688,052
5/13/201513.8314.0213.2613.6210,689,827
5/13/201516.4816.7715.8416.304,125,047
5/12/201514.3714.4413.8413.8612,577,329
5/12/201517.3017.4116.6316.675,910,649
5/11/201514.1314.1513.7113.8710,030,551
5/11/201517.0717.0916.5816.822,835,800
5/8/201513.9614.1813.7114.077,783,649
5/8/201516.8917.1316.5616.992,883,304
5/7/201513.7213.7513.2613.709,897,171
5/7/201516.5516.6416.1216.603,853,606
5/6/201514.0914.1713.5513.808,658,102
5/6/201516.9516.9516.2616.604,138,957
5/5/201514.5314.7314.0114.047,291,320
5/5/201517.5117.7516.8816.972,753,301
5/4/201514.0714.4714.0514.367,822,752
5/4/201517.0517.5217.0117.382,156,185
5/1/201514.1014.2513.8714.025,682,157
5/1/201517.0417.2916.9017.042,182,530
4/30/201514.2214.3913.9414.218,950,686
4/30/201517.1917.3916.8317.132,736,326
4/29/201514.0014.3313.9414.208,648,376
4/29/201516.7817.1516.7017.052,927,181
4/28/201513.9814.2613.9114.028,461,716
4/28/201516.9217.1516.7716.872,880,886
4/27/201514.0914.2313.9513.958,077,729
4/27/201517.0617.2016.8716.902,492,861
4/24/201514.0914.2513.7714.006,874,184
4/24/201517.1117.3116.7417.051,821,274
4/23/201513.9314.1813.9014.048,590,925
4/23/201517.0617.2816.9417.054,347,896
4/22/201513.6313.9713.5913.8811,881,520
4/22/201516.7617.1016.6316.984,413,773
4/21/201513.9013.9413.2813.5813,311,289
4/21/201517.0017.1116.3416.675,637,395
4/20/201513.0013.8613.0013.5214,661,325
4/20/201515.9416.9015.9016.554,229,354
4/17/201512.8913.1312.7713.059,282,790
4/17/201515.6716.0615.5115.952,091,907
4/16/201512.7613.3812.5712.9811,261,216
4/16/201515.6416.3115.3915.833,012,260
4/15/201512.1312.9112.0712.7211,374,095
4/15/201515.2215.8715.1015.633,348,992
4/14/201511.6612.0211.6611.925,278,704
4/14/201514.5715.0014.5514.872,179,240
4/13/201511.7911.8511.5411.553,895,368
4/13/201514.7514.8014.5314.562,183,209
4/10/201511.6211.7811.5211.583,663,025
4/10/201514.7414.8014.5114.561,413,421
4/9/201511.6211.9111.5711.585,517,448
4/9/201514.5714.9514.5714.582,369,738
4/8/201512.0512.1611.5811.596,660,353
4/8/201515.0015.1014.5214.522,444,773
4/7/201511.6312.3211.6112.0511,241,658
4/7/201514.5715.3814.5315.075,144,641
4/6/201511.5811.7711.4211.646,583,683
4/6/201514.4514.6914.2514.523,246,980
4/2/201511.1811.5911.1811.477,339,083
4/2/201514.1014.5914.0814.431,788,669
4/1/201511.2011.4411.1011.307,609,048
4/1/201514.2214.4014.0414.281,897,597
3/31/201510.8611.2510.7911.156,807,648
3/31/201513.7914.2513.7414.142,725,418
3/30/201510.9811.0610.8510.955,368,955
3/30/201513.8313.9813.7813.901,423,948
3/27/201511.2411.2410.9010.936,094,389
3/27/201514.0514.0513.6513.771,785,017
3/26/201511.5511.6111.2311.258,341,643
3/26/201514.3414.4514.0114.072,388,469
3/25/201511.3611.4811.1411.316,718,941
3/25/201514.2014.3613.9614.152,531,094
3/24/201511.2111.3011.1111.296,314,351
3/24/201514.0014.1313.8814.122,167,721
3/23/201511.1111.3011.0611.177,279,202
3/23/201513.8814.1413.8413.981,942,858
3/20/201511.2611.3111.0011.108,532,591
3/20/201514.2814.3213.8713.8715,143,614
3/19/201511.0611.2710.7610.828,542,440
3/19/201514.1914.3413.7013.752,702,942
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center