$41.13 +2.04 (%) Enbridge Inc - New York Stock Exchange, Inc.

Jul. 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
7/29/201639.0941.1938.9441.131,402,248
7/29/201651.0053.7551.0053.712,128,499
7/28/201638.7839.2338.6639.091,272,902
7/28/201651.1351.7050.9551.401,126,543
7/27/201639.3139.5538.5838.731,471,900
7/27/201651.8052.1450.9051.061,495,267
7/26/201639.3339.5938.5839.291,351,335
7/26/201652.0052.2751.0151.801,635,827
7/25/201639.8640.0039.4039.431,064,503
7/25/201652.7952.8352.1052.13925,115
7/22/201640.7840.8439.9640.17671,926
7/22/201653.4053.4752.6452.811,259,670
7/21/201640.9941.0140.3940.691,347,304
7/21/201653.5553.6052.7453.221,005,096
7/20/201641.2841.8640.8741.03999,248
7/20/201654.0054.5453.3353.551,639,099
7/19/201641.7341.8941.3741.87785,027
7/19/201654.2754.5853.9254.581,214,330
7/18/201641.5242.0141.1141.96895,314
7/18/201653.8854.3753.5054.31852,687
7/15/201641.9742.0041.4241.71868,364
7/15/201654.1054.2353.6653.94913,940
7/14/201642.4842.6841.7741.791,316,123
7/14/201654.9655.1653.8753.911,312,690
7/13/201642.4742.7441.9542.111,338,489
7/13/201655.3555.6054.3854.621,375,258
7/12/201642.2442.5841.9042.52749,125
7/12/201655.0055.4954.6755.481,380,938
7/11/201641.3241.7241.2341.58850,212
7/11/201653.8354.7453.8354.571,994,083
7/8/201641.6541.8641.2741.321,184,702
7/8/201654.1654.5353.8153.861,218,081
7/7/201642.7142.7841.1641.391,348,778
7/7/201655.0155.2353.5353.811,799,168
7/6/201641.9342.3541.5142.181,187,315
7/6/201654.7354.9954.0654.691,225,905
7/5/201642.8343.1541.9442.141,051,135
7/5/201655.3455.9054.4554.841,337,252
7/4/201654.9555.9054.6855.50901,118
7/1/201642.3643.4942.3543.39952,424
6/30/201642.1242.4541.6942.361,016,821
6/30/201654.6654.9754.1254.731,960,958
6/29/201641.8342.1641.7442.08757,290
6/29/201654.4254.8354.3154.621,231,948
6/28/201641.3341.6640.8641.38581,507
6/28/201653.8154.3653.4253.991,055,483
6/27/201641.0141.1840.4041.071,421,112
6/27/201653.4053.7752.8553.671,353,090
6/24/201641.9242.2840.5441.541,769,137
6/24/201652.9054.7252.5153.991,490,398
6/23/201642.9143.0842.7843.041,120,406
6/23/201654.7554.9954.6254.92961,106
6/22/201642.4942.7542.2642.37987,801
6/22/201654.3554.8054.0654.371,217,838
6/21/201641.8942.5341.7542.33932,569
6/21/201653.4654.4553.4654.221,097,855
6/20/201641.8042.2541.5142.011,304,973
6/20/201653.3754.0953.0653.791,461,958
6/17/201640.8941.2740.7741.122,540,378
6/17/201652.6253.1352.3752.696,266,527
6/16/201640.6440.8040.1440.631,330,945
6/16/201652.9553.0152.4352.651,282,073
6/15/201641.1441.6641.0341.23904,252
6/15/201653.0053.6552.9153.281,161,196
6/14/201642.1442.5141.1441.511,321,310
6/14/201654.1254.5152.9353.391,199,795
6/13/201641.5342.4541.4542.30952,910
6/13/201653.1654.2953.0954.211,144,701
6/10/201642.0242.5241.6741.93610,779
6/10/201653.5053.9553.1553.47939,307
6/9/201642.0242.5642.0242.43444,032
6/9/201653.6454.1053.5053.93805,780
6/8/201643.2543.3942.3342.53706,167
6/8/201654.9855.0053.7554.021,367,858
6/7/201642.2043.0542.2042.70892,219
6/7/201654.0055.0553.9554.491,507,818
6/6/201641.2942.1041.1741.95714,995
6/6/201653.2553.9553.1253.791,091,580
6/3/201640.8741.2340.6041.05542,998
6/3/201652.9453.3452.6453.13743,562
6/2/201639.8240.5739.8140.44648,775
6/2/201652.3353.0752.2652.96793,001
6/1/201639.7640.2739.5040.15730,776
6/1/201652.0952.6451.7652.481,169,027
5/31/201640.1640.5539.5939.891,129,167
5/31/201652.3552.9451.9652.283,060,709
5/30/201652.9252.9751.8552.16631,107
5/27/201640.3240.7939.9340.46758,800
5/27/201652.7353.0652.1552.781,152,041
5/26/201641.4141.4340.5140.63634,520
5/26/201653.5853.5852.5752.691,124,166
5/25/201640.5641.0640.3640.91736,436
5/25/201653.2153.5552.8253.271,471,276
5/24/201640.3240.6439.9540.29894,721
5/24/201653.0553.4552.4053.101,798,373
5/23/201640.0440.2439.7539.87397,933
5/20/201639.8240.3639.8240.29750,170
5/20/201652.2352.9952.1952.861,309,688
5/19/201639.4539.7738.9439.74815,802
5/19/201651.9452.1051.1752.104,936,555
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center