$43.27 +0.18 (%) Enbridge Inc - New York Stock Exchange, Inc.

Jan. 13, 2017 | 04:00 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

ENB historical data

Date Open High Low Close Volume
1/16/201756.9157.4456.7657.27606,606
1/13/201743.0343.3042.7743.271,431,416
1/13/201756.6056.8356.2056.831,524,196
1/12/201743.4443.4842.9143.091,626,674
1/12/201756.8956.9256.3856.601,820,789
1/11/201742.8743.2742.6643.131,698,659
1/11/201756.7757.0156.5656.851,521,366
1/10/201743.5643.5742.7642.822,280,845
1/10/201757.5557.5756.5556.661,463,108
1/9/201743.5043.8243.1443.452,084,809
1/9/201757.5657.9057.1757.50984,694
1/6/201743.4843.6343.1643.611,598,786
1/6/201757.5557.7457.0257.701,202,525
1/5/201742.9443.4142.8743.342,339,635
1/5/201757.0557.4656.6657.431,641,297
1/4/201742.8843.2342.5642.842,373,616
1/4/201757.3257.5556.7357.041,229,384
1/3/201742.5242.8742.3142.542,124,989
1/3/201756.9857.6056.8357.171,361,325
12/30/201642.3842.4042.0042.121,020,242
12/30/201657.0257.1056.4456.501,038,904
12/29/201642.0542.4441.9942.22897,039
12/29/201656.9757.3256.8557.06677,084
12/28/201642.5442.6842.0342.051,140,177
12/28/201657.7057.9056.9556.99984,593
12/27/201642.7142.9942.5142.79567,709
12/23/201642.6442.9442.5042.57899,462
12/23/201657.7758.1457.5557.59663,060
12/22/201642.1742.8442.1242.761,374,548
12/22/201656.7957.8256.7957.751,271,715
12/21/201642.1642.7042.1042.232,060,626
12/21/201656.4557.1756.3256.601,037,783
12/20/201642.8142.8142.2142.251,164,791
12/20/201657.1557.3156.4556.451,387,099
12/19/201642.9742.9742.3342.571,682,605
12/19/201657.4657.4956.6657.09959,999
12/16/201642.2243.0041.9042.982,796,583
12/16/201656.5057.4056.0557.3510,334,812
12/15/201641.5142.0341.3641.912,683,949
12/15/201655.5156.1255.4455.941,759,234
12/14/201642.7642.9141.6541.772,009,742
12/14/201656.2156.2655.2255.451,868,178
12/13/201642.3743.0042.2142.912,010,864
12/13/201655.5956.4155.3856.331,648,840
12/12/201642.6442.8542.0542.102,377,035
12/12/201655.6656.0055.2255.291,575,210
12/9/201642.3342.3341.8742.031,547,815
12/9/201655.6755.7755.1655.391,407,371
12/8/201642.1942.3941.9542.182,115,398
12/8/201655.8156.0055.4955.671,197,581
12/7/201641.6842.1641.4942.152,532,042
12/7/201655.3955.8255.1255.821,148,943
12/6/201641.6641.8141.3141.732,510,410
12/6/201655.5055.5354.9055.401,364,669
12/5/201642.0442.1341.6241.851,882,490
12/5/201655.6555.8955.2455.621,132,264
12/2/201641.5242.0141.4241.792,086,161
12/2/201655.2255.8355.0055.501,275,661
12/1/201642.6842.7441.3041.382,435,170
12/1/201657.1357.1555.0355.202,147,213
11/30/201642.9243.2141.9842.043,485,294
11/30/201657.5257.9456.3656.503,130,740
11/29/201642.2842.4441.5242.162,168,836
11/29/201656.5157.0555.8756.691,742,806
11/28/201643.0543.0542.5042.772,256,109
11/28/201657.6057.7557.0657.422,132,200
11/25/201642.6442.8042.5342.79907,956
11/25/201657.4757.8457.3957.47981,709
11/24/201658.0058.0057.2557.47573,682
11/23/201642.8543.1642.7642.951,229,765
11/23/201657.8858.1957.7557.93728,156
11/22/201643.6543.7242.8743.181,933,748
11/22/201658.5658.5657.6558.041,180,266
11/21/201642.8343.4442.7643.401,602,551
11/21/201657.5958.2557.4358.251,327,084
11/18/201641.8942.3341.8142.262,035,777
11/18/201656.5557.1856.5257.10950,382
11/17/201641.5442.0441.3941.923,092,314
11/17/201655.7256.7155.5056.651,624,672
11/16/201640.9641.4340.9241.311,793,733
11/16/201655.2055.6155.0055.531,359,849
11/15/201640.3741.2540.3641.102,411,540
11/15/201654.7255.5454.5955.251,201,565
11/14/201640.7140.9339.7039.942,998,995
11/14/201655.0955.4653.9154.152,349,628
11/11/201641.7341.8640.6040.703,576,995
11/11/201656.4956.5754.9955.122,515,238
11/10/201642.2742.5341.8742.073,027,639
11/10/201656.7657.2256.4856.641,648,437
11/9/201642.2342.8241.8942.543,993,598
11/9/201656.2957.4056.2956.931,698,330
11/8/201642.5443.1442.3942.911,724,781
11/8/201656.8957.5256.7157.091,267,599
11/7/201641.6142.6841.4742.662,432,497
11/7/201655.6157.0755.4757.021,463,104
11/4/201640.7841.3140.5941.183,115,107
11/4/201654.6555.4054.5055.241,485,266
11/3/201641.8241.9140.4441.083,444,266
11/3/201656.1056.1354.1754.962,236,937
11/2/201642.6642.6641.3941.673,693,722
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center