$41.54 -0.36 (%) Enbridge Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 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
4/29/201641.7542.1841.4941.54952,180
4/29/201652.1352.7652.0452.121,642,588
4/28/201641.7442.5641.5241.90633,426
4/28/201652.5853.3052.2152.521,421,044
4/27/201641.9542.2641.4541.941,176,009
4/27/201652.8153.1752.4352.901,699,629
4/26/201642.2042.5241.4941.571,229,215
4/26/201653.3053.7252.3752.492,277,303
4/25/201642.4642.6141.6641.85802,783
4/25/201653.8054.0152.8653.051,192,793
4/22/201642.3842.6142.0942.501,044,852
4/22/201653.5753.9553.3453.841,271,516
4/21/201642.1242.5041.9542.17654,957
4/21/201653.4153.9653.2753.691,411,084
4/20/201642.2942.8942.0042.321,045,060
4/20/201653.7054.0653.2853.531,247,604
4/19/201641.7042.3341.4642.30826,883
4/19/201653.0053.5952.5753.561,436,283
4/18/201639.5441.3939.5441.381,093,922
4/18/201651.1452.9851.1452.972,433,516
4/15/201640.1740.5339.9840.511,210,822
4/15/201651.6052.0251.5752.001,326,938
4/14/201640.7240.7440.1640.57569,993
4/14/201652.0852.2451.5852.141,117,217
4/13/201640.3740.6640.0440.60762,159
4/13/201651.6752.0451.2652.031,338,979
4/12/201639.0040.5938.8640.231,225,109
4/12/201650.0051.9649.9951.332,263,815
4/11/201639.2639.6839.1039.12896,266
4/11/201650.7551.1950.4250.421,362,247
4/8/201638.5939.0538.4438.97842,856
4/8/201650.2050.7150.0350.681,689,010
4/7/201637.5037.8837.3037.69617,452
4/7/201649.3249.7349.1049.54891,312
4/6/201637.2537.9337.1737.87631,473
4/6/201649.0149.7048.9249.531,670,061
4/5/201637.5237.6337.0237.07669,319
4/5/201649.3849.6048.7348.731,327,027
4/4/201638.0738.3537.7537.93548,260
4/4/201649.6449.9849.2649.521,312,820
4/1/201638.5738.6137.7437.94662,159
4/1/201650.0150.1849.2149.321,366,717
3/31/201638.6839.3038.6838.91861,430
3/31/201650.0050.8150.0050.562,350,746
3/30/201638.1239.0838.0738.681,040,473
3/30/201649.5650.6049.4850.091,593,233
3/29/201637.3037.6936.9937.611,172,369
3/29/201649.4549.4548.7249.101,840,677
3/28/201637.6137.8337.1037.80849,308
3/28/201649.7149.9149.0049.86986,921
3/24/201636.7237.7636.5537.46931,876
3/24/201648.7950.0048.6049.571,380,511
3/23/201638.1338.1937.0337.28818,187
3/23/201650.2750.2748.8649.281,929,396
3/22/201637.7238.3837.6838.081,070,531
3/22/201649.5450.0749.2849.581,498,087
3/21/201637.9438.1437.1337.871,049,380
3/21/201649.5049.8648.5949.551,782,421
3/18/201639.0239.1437.4837.982,069,881
3/18/201650.5050.7548.7949.6714,085,606
3/17/201638.9039.4038.7839.051,220,423
3/17/201650.7451.2150.5350.751,661,832
3/16/201637.7238.5337.4638.351,508,205
3/16/201650.4850.8449.9150.311,781,681
3/15/201637.1837.5936.5837.46935,786
3/15/201649.8550.2348.8850.031,975,695
3/14/201638.1538.3037.5237.641,056,313
3/14/201650.5150.8249.8550.012,690,905
3/11/201638.6238.8337.9938.701,217,986
3/11/201651.1651.3150.2851.232,337,531
3/10/201638.1338.4337.4738.101,638,971
3/10/201650.6951.0850.1550.872,961,394
3/9/201637.4038.2937.3038.182,120,316
3/9/201650.3050.7650.0750.592,867,218
3/8/201637.3737.7737.1037.142,304,983
3/8/201649.9050.5649.8049.873,499,053
3/7/201636.6437.7036.5637.661,725,593
3/7/201648.9550.0748.8750.003,632,262
3/4/201635.5936.8135.4136.701,781,399
3/4/201647.7749.0547.3948.912,805,833
3/3/201634.8035.5434.4935.331,624,831
3/3/201646.9847.6546.4047.322,379,448
3/2/201634.9135.0534.1434.761,180,210
3/2/201647.0647.2446.0246.752,359,372
3/1/201634.9636.0534.8235.061,847,132
3/1/201647.0048.3746.9847.032,723,509
2/29/201634.7435.4334.7035.322,341,648
2/29/201646.9947.9646.9247.795,132,961
2/26/201634.1735.3334.0834.743,367,854
2/26/201646.0247.8346.0246.984,766,316
2/25/201630.8233.7129.8933.699,846,137
2/25/201642.0045.6741.6545.6014,729,283
2/24/201630.4931.6129.6331.501,224,257
2/24/201642.2743.2541.0143.162,547,816
2/23/201631.7031.7330.8731.041,458,713
2/23/201643.8143.8142.5142.771,966,851
2/22/201632.3132.7631.8431.921,589,259
2/22/201644.2444.8543.6343.683,157,134
2/19/201631.8531.9030.6631.341,637,712
2/19/201644.1144.1642.3643.143,027,637
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center