$31.88 +1.05 (%) Enbridge Inc - NYSE

Feb. 12, 2016 | 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
2/12/201631.5832.7231.4531.881,314,274
2/12/201643.0045.2643.8144.132,156,933
2/11/201630.6831.4330.2030.831,889,397
2/11/201643.0043.7742.3142.982,979,960
2/10/201632.1732.4231.4831.571,960,510
2/10/201644.8944.9643.9244.002,137,632
2/9/201632.7933.2131.7032.241,707,100
2/9/201645.4745.8143.9744.772,221,715
2/8/201633.3033.4832.3433.331,520,328
2/8/201646.6846.6845.1646.421,837,683
2/5/201634.3734.4433.6733.891,284,849
2/5/201647.5847.5846.6147.161,301,783
2/4/201634.7035.4834.4634.671,251,101
2/4/201647.6248.5247.1347.641,642,193
2/3/201633.9534.8532.7334.741,510,647
2/3/201647.1048.0545.5747.871,724,986
2/2/201632.6033.0932.1232.871,208,265
2/2/201645.6646.4145.1946.111,360,678
2/1/201633.9133.9633.0833.731,091,670
2/1/201647.5147.5146.3546.971,596,099
1/29/201633.7234.7033.1634.601,265,061
1/29/201647.1948.6646.6348.662,870,248
1/28/201633.4233.7932.4433.051,425,668
1/28/201646.7547.2345.6646.452,884,987
1/27/201632.5333.1731.3732.171,421,325
1/27/201645.7846.5844.3145.392,985,592
1/26/201632.1832.9431.4232.591,568,039
1/26/201645.6046.2844.4845.872,987,211
1/25/201633.0533.7331.5231.552,128,643
1/25/201646.9347.7844.9544.982,134,354
1/22/201632.5133.5331.9333.452,790,610
1/22/201646.1847.4645.2547.422,541,522
1/21/201628.7331.3528.5631.263,914,704
1/21/201641.5344.7341.1744.663,001,766
1/20/201629.3529.6327.4328.443,299,566
1/20/201642.8343.3540.0341.234,906,461
1/19/201630.3730.6629.5230.282,425,581
1/19/201644.1344.5143.0044.073,462,887
1/18/201643.5144.0043.3243.54508,136
1/15/201629.5430.5629.2730.311,698,999
1/15/201642.7244.4242.3044.043,772,978
1/14/201630.1231.2829.9731.172,647,139
1/14/201643.0944.8943.0044.783,294,729
1/13/201631.7031.9029.3429.811,304,906
1/13/201645.0445.3542.1642.822,217,838
1/12/201631.5331.9430.4231.241,947,567
1/12/201644.6245.3543.4644.532,159,190
1/11/201631.9131.9930.7731.141,237,453
1/11/201644.9945.0743.7844.331,675,894
1/8/201631.0532.1731.0231.711,469,393
1/8/201643.7945.4743.7444.892,107,083
1/7/201631.0631.8130.7631.001,478,571
1/7/201643.5344.7143.3343.702,255,293
1/6/201632.0832.3131.4231.672,323,503
1/6/201645.1545.4244.3244.582,255,446
1/5/201632.7432.9332.3232.891,957,689
1/5/201645.4446.0845.1746.001,714,564
1/4/201632.6232.9832.1332.901,963,763
1/4/201645.3245.9444.8445.881,697,872
12/31/201532.6133.2532.4833.191,490,874
12/31/201545.0546.0045.0246.001,256,694
12/30/201532.8933.2732.4332.821,007,286
12/30/201545.7146.3145.0545.581,160,386
12/29/201533.6433.9233.0733.361,386,386
12/29/201546.8847.1045.8246.091,071,303
12/28/201532.9733.1232.7232.99912,923
12/24/201533.7033.9233.4233.52760,933
12/24/201546.7746.9446.2246.421,006,438
12/23/201532.5833.5132.3633.492,002,184
12/23/201545.0546.4544.9346.411,962,758
12/22/201531.2132.1331.1631.982,563,952
12/22/201543.5544.7743.4444.581,701,145
12/21/201531.5631.5830.8131.182,738,914
12/21/201544.0044.0043.0943.572,036,297
12/18/201531.5231.9131.3231.354,500,517
12/18/201544.0544.5543.6543.786,435,457
12/17/201531.9932.0631.3631.464,800,390
12/17/201544.5044.5043.6943.905,585,336
12/16/201530.9232.0930.8231.932,716,961
12/16/201542.5744.2042.4544.012,516,670
12/15/201530.4731.2330.4730.932,176,870
12/15/201541.8342.8441.7542.532,628,291
12/14/201530.0230.2529.1929.922,389,131
12/14/201541.1141.5540.1741.092,919,412
12/11/201531.4231.5530.1030.222,941,347
12/11/201543.0143.1341.3341.522,093,360
12/10/201531.6932.4231.4231.911,649,226
12/10/201543.0944.0542.6743.472,204,455
12/9/201531.3532.5131.2131.823,435,578
12/9/201542.5143.9742.2443.130
12/8/201530.3931.3130.1630.823,746,279
12/8/201541.2842.4341.0141.865,153,892
12/7/201533.0033.0330.6531.022,905,502
12/7/201544.5944.5941.4141.924,965,875
12/4/201534.0834.1433.4133.712,076,938
12/4/201545.5445.6844.5645.100
12/3/201535.6135.8534.2434.361,327,225
12/3/201547.6747.9045.7145.820
12/2/201535.8136.3635.1335.391,666,304
12/2/201548.0048.4346.9647.242,258,918
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center