$47.73 -0.55 (%) Enbridge Inc - NYSE

Sep. 30, 2014 | 02:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENB historical data

Date Open High Low Close Volume
9/29/201448.0048.4347.3648.281,083,072
9/29/201453.6054.0152.8053.811,294,800
9/26/201447.6848.4547.2848.23811,940
9/26/201453.0054.0752.5453.841,042,495
9/25/201449.0449.0447.7647.771,988,848
9/25/201454.3654.4053.0253.121,758,413
9/24/201449.6249.7648.8349.121,181,267
9/24/201455.1555.2954.0954.291,198,650
9/23/201449.9950.4649.6649.80814,132
9/23/201455.0055.6754.9555.151,208,765
9/22/201451.1151.2550.3450.411,048,561
9/22/201456.1056.4055.5355.611,371,026
9/19/201450.5951.9550.5051.521,663,931
9/19/201455.2556.8755.1656.485,939,549
9/18/201449.5250.4449.1250.421,342,369
9/18/201454.2355.2253.8755.201,878,033
9/17/201450.4250.4649.2149.301,193,724
9/17/201455.3055.3354.0354.231,571,745
9/16/201449.4050.2449.2549.91561,599
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center