$47.59 -0.91 (%) Enbridge Inc - NYSE

Apr. 1, 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
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
3/11/201557.5758.3757.1658.171,258,104
3/10/201545.8046.1245.3345.42588,946
3/10/201557.9758.2557.5157.57949,982
3/9/201547.1147.6746.2946.31795,137
3/9/201559.3060.0258.2858.281,220,258
3/6/201546.2347.0146.1846.831,621,667
3/6/201558.3359.2658.1959.051,490,947
3/5/201546.3146.7046.2146.491,039,516
3/5/201557.7458.2857.6058.07963,613
3/4/201546.2346.4545.9146.301,203,532
3/4/201557.7758.0157.2557.49864,869
3/3/201546.6446.8446.0146.441,251,748
3/3/201558.4458.4457.2957.921,296,238
3/2/201546.4646.8546.2446.39854,918
3/2/201558.2458.6758.0258.16845,820
2/27/201546.1247.0446.0546.441,348,546
2/27/201557.5558.6857.5458.133,432,722
2/26/201547.2347.2345.9346.001,344,915
2/26/201558.9358.9557.5457.611,615,583
2/25/201548.6148.9247.4647.61949,905
2/25/201560.5160.8259.0259.161,543,905
2/24/201548.5848.7247.9948.361,154,401
2/24/201561.2261.3660.1460.371,379,006
2/23/201548.9149.1348.3648.66788,969
2/23/201561.5861.6860.8361.211,195,579
2/20/201549.2649.6948.8949.24734,078
2/20/201561.6862.2361.1761.821,018,052
2/19/201549.0449.7048.9549.33732,049
2/19/201561.4762.0961.3461.64969,842
2/18/201549.5249.8649.0449.60480,504
2/18/201561.6662.0061.0761.61824,559
2/17/201549.6050.4849.5849.97542,351
2/17/201561.5862.6261.5061.79744,156
2/13/201550.0250.1149.3349.37492,582
2/13/201562.5062.5661.4761.52709,564
2/12/201549.2450.0649.1549.59731,008
2/12/201562.0562.5161.3561.981,305,711
2/11/201548.0849.1147.9148.64760,791
2/11/201560.6862.0560.5661.541,056,782
2/10/201548.7948.9047.6448.72707,863
2/10/201561.0061.4959.7461.221,546,051
2/9/201549.1549.7648.5448.78927,947
2/9/201561.2561.9360.5060.791,147,610
2/6/201550.8150.9248.2948.861,278,711
2/6/201563.4763.5060.5061.241,554,578
2/5/201550.5450.9650.4650.761,173,081
2/5/201563.2063.6062.7963.111,324,191
2/4/201550.2750.4549.0249.981,092,164
2/4/201562.7663.2061.7062.781,204,807
2/3/201550.2751.3449.8250.811,262,742
2/3/201563.0063.6662.4163.071,402,697
2/2/201549.6149.8948.9049.78713,150
2/2/201562.6462.8361.6662.571,098,964
1/30/201547.9749.1847.4948.43948,414
1/30/201561.1462.4060.5461.551,815,768
1/29/201549.1050.1548.2848.87972,231
1/29/201561.5763.0060.6761.581,905,912
1/28/201550.5650.7349.1649.18824,622
1/28/201563.0063.1761.5561.561,671,557
1/27/201549.8950.8249.7850.52790,358
1/27/201562.1862.9861.7062.801,039,173
1/26/201549.6850.6049.3550.06730,133
1/26/201561.8062.8661.3562.411,098,561
1/23/201549.5550.1549.5549.71818,685
1/23/201561.7062.2261.5861.691,098,583
1/22/201548.6449.9448.4749.511,168,147
1/22/201560.0061.7860.0061.401,766,991
1/21/201547.0548.5847.0348.531,559,543
1/21/201556.9060.1856.7459.871,924,570
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center