Enbridge Inc $49.30

down -0.61


17/9/2014 04:00 PM  |  NYSE : ENB  
Industries : Energy / Oil & Gas Pipelines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENB historical data

Date Open High Low Close Volume
9/17/201450.4250.4649.2149.301,193,724
9/17/201455.3055.3354.0354.231,571,745
9/16/201449.4050.2449.2549.91531,050
9/16/201454.4955.1954.2354.781,573,207
9/15/201449.7349.7548.9049.42700,718
9/15/201455.0155.1054.0854.651,181,271
9/12/201450.4150.4149.5549.71845,334
9/12/201455.5955.7454.9855.121,049,635
9/11/201450.7451.1150.3750.58581,076
9/11/201455.8356.2555.4855.88928,180
9/10/201451.1851.3750.5950.99698,082
9/10/201456.1756.3855.4355.75742,701
9/9/201450.3651.3250.2051.131,161,681
9/9/201455.5456.4855.2956.081,262,186
9/8/201450.5050.6650.2650.50874,801
9/8/201455.0855.5554.9055.43705,408
9/5/201450.5450.8850.1950.76975,359
9/5/201455.0055.4054.6755.161,045,832
9/4/201450.8650.9350.3050.52783,538
9/4/201455.2055.2854.6954.95736,270
9/3/201450.2650.7950.2650.65844,708
9/3/201454.8555.2554.8555.20901,629
9/2/201449.7650.3549.6550.28786,542
9/2/201454.2555.0154.1154.95928,698
8/29/201450.2150.2649.5849.85973,984
8/29/201454.4554.6053.7354.231,288,561
8/28/201450.4350.5049.9750.26760,047
8/28/201454.7854.8554.2554.48944,978
8/27/201450.0150.4249.9050.38883,235
8/27/201454.5254.8754.3854.701,002,922
8/26/201449.9250.1049.6249.70546,041
8/26/201454.6754.8954.3354.40815,945
8/25/201449.9750.1549.7549.931,132,121
8/25/201454.7255.0654.6254.83952,609
8/22/201450.2250.3049.7649.831,803,969
8/22/201455.0055.0654.4454.54601,058
8/21/201450.5150.6050.1250.211,284,913
8/21/201455.3855.4554.8554.95845,409
8/20/201449.7450.3649.6550.33762,901
8/20/201454.5555.2554.3055.251,086,559
8/19/201449.4049.9249.4049.77665,043
8/19/201453.8454.6453.8454.431,366,577
8/18/201449.5549.7949.4449.46527,925
8/18/201454.0054.2153.8053.80867,250
8/15/201449.3649.5848.6749.411,002,924
8/15/201453.5953.9953.1153.811,637,458
8/14/201449.2149.3948.9649.15438,916
8/14/201453.5653.8453.4053.60663,477
8/13/201449.1049.1848.4849.03444,217
8/13/201453.3953.6752.9253.50650,626
8/12/201448.9549.1348.6849.00489,705
8/12/201453.5053.7653.2353.551,033,816
8/11/201449.0749.4848.9648.991,015,288
8/11/201453.7154.2053.4953.52640,229
8/8/201448.3249.2048.2748.73541,034
8/8/201452.9253.7252.9253.47642,504
8/7/201449.0149.1448.3748.71538,162
8/7/201453.5853.6952.8653.19758,574
8/6/201448.7449.3648.6148.99968,935
8/6/201453.4453.9753.1853.46839,495
8/5/201449.3149.5448.6648.891,173,017
8/5/201453.9154.3553.2653.621,415,749
8/4/201449.4849.8049.1449.65642,057
8/1/201448.7549.5848.6649.341,238,250
8/1/201453.2154.1253.0553.901,451,348
7/31/201450.2050.2548.9248.981,519,926
7/31/201454.8154.8653.2853.452,740,648
7/30/201450.6550.6549.8450.26697,092
7/30/201455.2455.2454.3754.811,117,779
7/29/201450.9851.2150.6850.70854,641
7/29/201455.1155.5055.0255.03977,560
7/28/201450.9451.1650.7651.06733,034
7/28/201455.0055.2654.8855.17707,245
7/25/201451.0551.2150.9251.02865,589
7/25/201454.8955.2854.8555.12971,267
7/24/201450.5351.2350.5151.221,041,258
7/24/201454.2255.0854.2255.051,121,920
7/23/201449.6350.7149.5350.60973,499
7/23/201453.3154.4353.1354.341,469,814
7/22/201448.9949.7848.9949.651,055,233
7/22/201452.7253.5052.6553.321,059,127
7/21/201448.9049.1648.5249.09520,249
7/21/201452.6552.7752.1752.66556,478
7/18/201448.7049.2748.5248.92668,206
7/18/201452.2352.8852.0852.50908,711
7/17/201448.0348.7947.9348.591,108,839
7/17/201451.5352.4551.5152.274,050,613
7/16/201447.5748.2147.4148.13680,962
7/16/201451.1551.8251.1151.701,359,714
7/15/201447.4547.5747.2347.54405,661
7/15/201450.8551.1650.7751.121,323,653
7/14/201447.1447.6247.0747.56577,410
7/14/201450.5651.0250.5250.96815,326
7/11/201447.4847.5247.0247.08427,366
7/11/201450.7650.9050.4250.54454,565
7/10/201447.3347.7147.2247.64876,445
7/10/201450.5550.8150.3550.72860,461
7/9/201447.0747.7246.9847.67627,748
7/9/201450.2150.8450.1150.812,845,927
7/8/201447.1647.3346.7947.19709,067
Trading Center