$51.12 0.00 (%) Enbridge Inc - NYSE

May. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENB historical data

Date Open High Low Close Volume
5/21/201550.2351.3150.1351.12650,621
5/21/201561.2662.6761.2062.671,374,087
5/20/201550.4450.6849.7750.04709,421
5/20/201561.6162.0260.6661.071,197,801
5/19/201550.6650.9749.9750.30734,229
5/19/201561.7862.3961.0561.501,031,699
5/18/201551.3351.3550.9151.06294,815
5/15/201550.2851.4249.7351.36739,506
5/15/201560.4361.8459.9661.841,025,346
5/14/201551.2151.4350.2850.40633,809
5/14/201561.1461.3160.3460.44991,631
5/13/201551.7451.9850.7551.00550,717
5/13/201561.9262.2560.7661.041,282,299
5/12/201551.5152.0851.1351.64726,343
5/12/201562.3562.4361.5062.08930,667
5/11/201551.3751.7551.0151.41775,330
5/11/201562.2762.5061.7162.281,085,379
5/8/201550.6651.4450.3351.391,236,770
5/8/201561.2162.2060.8962.14926,098
5/7/201550.4750.5049.5550.47796,224
5/7/201561.1761.3060.1561.201,125,516
5/6/201551.9051.9050.3650.721,464,240
5/6/201562.0062.2060.6461.051,736,977
5/5/201552.7552.8951.5651.96711,251
5/5/201563.5063.8062.2162.74845,087
5/4/201552.1852.6152.1352.58792,393
5/4/201563.2563.7063.1063.59707,105
5/1/201552.0052.4651.7752.14862,793
5/1/201563.0063.7062.7263.37859,909
4/30/201552.8852.9952.1652.331,352,290
4/30/201563.8163.9263.0663.061,610,148
4/29/201553.6453.9353.0353.31639,620
4/29/201564.4464.7063.6263.95865,428
4/28/201554.1854.3553.5953.84615,345
4/28/201565.4865.5764.4364.76895,202
4/27/201554.0454.4353.6354.37649,013
4/27/201565.7465.8865.0765.85777,570
4/24/201553.7854.1553.5853.83737,421
4/24/201565.3065.6965.1765.50717,656
4/23/201553.0554.3352.8253.711,156,438
4/23/201564.9265.9064.5765.261,176,365
4/22/201553.0353.4852.4653.34578,703
4/22/201564.9465.4264.3065.25737,431
4/21/201553.2353.4252.4752.89819,165
4/21/201565.3265.6064.5464.95782,018
4/20/201553.0554.1052.8353.34992,018
4/20/201564.9866.1464.6165.261,500,571
4/17/201552.7853.0952.3852.98752,680
4/17/201564.1364.9763.6564.821,074,923
4/16/201552.2253.2151.5552.851,111,874
4/16/201564.0164.6263.0364.421,423,190
4/15/201551.4452.3551.4352.25687,524
4/15/201564.5464.8763.8564.131,508,028
4/14/201550.8951.7650.8451.261,340,380
4/14/201563.6164.5363.4864.041,372,955
4/13/201550.4350.8750.1950.39620,362
4/13/201563.5063.9663.2063.521,015,542
4/10/201549.9550.4349.8650.34387,596
4/10/201562.8063.4662.7563.34683,956
4/9/201549.3750.2449.3549.99678,436
4/9/201561.9263.1661.9262.951,073,832
4/8/201549.8050.2849.3549.391,247,275
4/8/201561.9262.4761.7261.921,418,969
4/7/201549.1750.3749.0949.571,162,288
4/7/201561.6162.9061.4061.951,500,012
4/6/201548.5549.3648.4549.211,173,981
4/6/201560.5961.4560.3661.39813,469
4/2/201547.5348.3547.5348.23534,075
4/2/201559.9660.8159.9060.64828,329
4/1/201548.4248.6047.4947.59806,580
4/1/201561.2561.5059.9160.001,376,854
3/31/201547.9648.8647.6248.50788,080
3/31/201561.0461.8760.6161.051,669,407
3/30/201548.4549.3348.2048.34726,180
3/30/201561.3062.6560.9561.131,793,865
3/27/201548.9949.1547.9248.48842,891
3/27/201561.2561.4159.9461.061,649,283
3/26/201550.0850.4548.8548.99624,930
3/26/201562.1862.7660.9361.061,524,355
3/25/201549.7750.1349.6349.911,279,331
3/25/201562.2362.7762.0062.201,656,468
3/24/201548.5649.8348.1849.631,215,668
3/24/201560.5362.2760.2262.081,022,342
3/23/201548.7349.1148.0448.44770,815
3/23/201561.1961.4760.2060.581,011,485
3/20/201548.4348.9948.1648.441,015,535
3/20/201561.3361.6760.8460.904,354,100
3/19/201548.6948.8047.7547.79685,898
3/19/201561.9062.1160.7861.461,503,675
3/18/201547.7549.5247.5649.33927,377
3/18/201561.1662.2160.7861.981,905,102
3/17/201546.6448.2546.5348.031,309,781
3/17/201559.7961.6459.4561.311,812,910
3/16/201546.2646.8645.9946.65614,491
3/16/201559.1759.9458.7459.571,535,434
3/13/201545.9246.3245.6146.19805,271
3/13/201558.5059.1758.4559.111,280,074
3/12/201545.9346.4045.5046.33906,542
3/12/201558.1158.9457.5958.941,586,152
3/11/201545.4445.7245.0045.57571,647
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center