ENBRIDGE $46.67

down -0.13


23/5/2013 03:23 PM  |  NYSE : ENB  |  Industries : Transportation and Warehousing / Other Pipeline Transportation
Type:

ENB historical data

Date Open High Low Close Volume
5/22/2013 47.57 47.69 46.72 46.80 6023
5/21/2013 46.78 47.69 46.65 47.31 6690
5/20/2013 46.82 46.93 46.59 46.79 1858
5/17/2013 46.39 47.07 46.21 46.82 7014
5/16/2013 46.72 47.12 46.72 46.81 4379
5/15/2013 46.53 47.01 46.35 46.78 9728
5/14/2013 46.03 46.70 46.01 46.61 5053
5/13/2013 46.83 47.00 46.33 46.49 4210
5/10/2013 46.67 47.11 46.59 46.94 5072
5/9/2013 47.47 47.64 46.50 46.76 7863
5/8/2013 47.50 47.88 47.14 47.49 6740
5/7/2013 47.07 47.55 47.06 47.33 5205
5/6/2013 47.17 47.26 46.56 47.09 5301
5/3/2013 46.91 47.35 46.73 46.93 4317
5/2/2013 46.74 47.07 46.47 46.75 4818
5/1/2013 48.15 48.41 46.54 46.75 9849
4/30/2013 46.60 47.60 46.27 47.60 14448
4/29/2013 46.09 46.67 46.02 46.66 10068
4/26/2013 45.74 46.10 45.65 45.89 5744
4/25/2013 45.79 46.08 45.64 45.94 5526
4/24/2013 45.39 45.77 45.17 45.77 4818
4/23/2013 45.36 45.39 44.89 45.29 5086
4/22/2013 45.07 45.39 44.72 45.18 5736
4/19/2013 45.13 45.22 44.70 45.00 11764
4/18/2013 45.42 45.47 44.97 45.24 7159
4/17/2013 45.44 45.57 44.98 45.21 9804
4/16/2013 45.02 45.56 44.77 45.53 10561
4/15/2013 45.56 45.58 44.90 45.01 10663
4/12/2013 45.63 45.69 45.39 45.61 10835
4/11/2013 45.61 45.83 45.35 45.81 8791
4/10/2013 45.56 45.76 45.28 45.67 6200
4/9/2013 44.97 45.60 44.82 45.41 6591
4/8/2013 44.42 45.03 44.39 44.83 7414
4/5/2013 44.98 44.98 44.21 44.55 38759
4/4/2013 45.96 46.39 45.39 45.82 10016
4/3/2013 47.22 47.23 45.91 46.01 9595
4/2/2013 46.67 47.30 46.67 47.08 7677
4/1/2013 46.55 46.98 46.30 46.83 7576
3/28/2013 46.27 46.64 45.93 46.54 9462
3/27/2013 46.33 46.41 45.87 46.23 8018
3/26/2013 45.97 46.55 45.75 46.54 8222
3/25/2013 46.07 46.25 45.40 45.84 6767
3/22/2013 45.67 46.18 45.63 45.82 7778
3/21/2013 45.95 46.08 45.65 45.76 12577
3/20/2013 45.85 45.95 45.61 45.90 6035
3/19/2013 45.34 45.73 45.21 45.60 7008
3/18/2013 45.35 45.63 45.22 45.54 8590
3/15/2013 45.15 45.89 44.87 45.83 11575
3/14/2013 44.77 45.30 44.36 45.22 8285
3/13/2013 44.88 44.96 44.40 44.59 5867
3/12/2013 44.97 44.97 44.47 44.81 3736
3/11/2013 44.61 44.96 44.58 44.96 4522
3/8/2013 45.11 45.13 44.42 44.67 5659
3/7/2013 44.91 45.16 44.41 44.80 6019
3/6/2013 44.77 45.02 44.57 44.88 7027
3/5/2013 45.26 45.27 44.45 44.69 9476
3/4/2013 44.62 45.12 44.44 45.12 7174
3/1/2013 44.45 44.82 44.34 44.70 7395
2/28/2013 44.36 44.56 44.19 44.56 6862
2/27/2013 43.49 44.52 43.42 44.51 8543
2/26/2013 43.69 43.73 43.25 43.68 5601
2/25/2013 43.89 44.07 43.37 43.39 5374
2/22/2013 43.55 43.99 43.50 43.97 4484
2/21/2013 44.02 44.12 43.54 43.98 6734
2/20/2013 44.21 44.29 43.85 44.07 7318
2/19/2013 43.92 44.48 43.91 44.27 5364
2/15/2013 43.75 44.32 43.69 44.15 7590
2/14/2013 44.01 44.85 43.76 44.15 6166
2/13/2013 44.29 44.35 44.03 44.17 3364
2/12/2013 44.47 44.74 44.42 44.54 5734
2/11/2013 44.35 44.59 44.13 44.48 3935
2/8/2013 44.51 44.74 44.32 44.53 6277
2/7/2013 44.77 44.84 44.56 44.79 13530
2/6/2013 44.50 44.85 44.50 44.77 4490
2/5/2013 44.59 44.83 44.53 44.64 9663
2/4/2013 44.37 44.64 43.99 44.63 4993
2/1/2013 44.04 44.57 44.03 44.38 3643
1/31/2013 44.05 44.35 43.74 43.74 7545
1/30/2013 44.43 44.59 43.97 44.13 4546
1/29/2013 44.40 44.66 44.39 44.47 4910
1/28/2013 44.00 44.33 43.87 44.26 15356
1/25/2013 43.87 43.94 43.76 43.90 7166
1/24/2013 43.72 43.99 43.66 43.86 7464
1/23/2013 44.17 44.20 43.85 43.92 7484
1/22/2013 44.37 44.44 43.92 44.13 8510
1/18/2013 44.40 44.55 44.25 44.54 4644
1/17/2013 44.44 44.66 44.42 44.56 4736
1/16/2013 44.51 44.66 44.30 44.40 4420
1/15/2013 44.52 44.82 44.48 44.79 5082
1/14/2013 44.73 44.87 44.53 44.75 6385
1/11/2013 44.36 44.77 44.19 44.72 6523
1/10/2013 43.69 44.39 43.48 44.30 5447
1/9/2013 43.80 43.84 43.12 43.36 6342
1/8/2013 43.55 43.86 43.48 43.83 6956
1/7/2013 43.58 43.92 43.47 43.67 23344
1/4/2013 43.63 43.81 43.48 43.71 4249
1/3/2013 43.81 43.83 43.33 43.55 5844
1/2/2013 44.05 44.10 43.35 43.68 6080
12/31/2012 42.69 43.34 42.63 43.32 5652
12/28/2012 42.67 42.92 42.48 42.65 4184
Marketplace
Trading Center