Enbridge Inc $50.21

down -0.12


21/8/2014 04:00 PM  |  NYSE : ENB  
Industries : Energy / Oil & Gas Pipelines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENB historical data

Date Open High Low Close Volume
8/21/201450.5150.6050.1250.211,284,913
8/21/201455.3855.4554.8554.95845,409
8/20/201449.7450.3649.6550.33762,901
8/20/201454.5555.2554.3055.251,086,559
8/19/201449.4049.9249.4049.77665,043
8/19/201453.8454.6453.8454.431,366,577
8/18/201449.5549.7949.4449.46527,925
8/18/201454.0054.2153.8053.80867,250
8/15/201449.3649.5848.6749.411,002,924
8/15/201453.5953.9953.1153.811,637,458
8/14/201449.2149.3948.9649.15438,916
8/14/201453.5653.8453.4053.60663,477
8/13/201449.1049.1848.4849.03444,217
8/13/201453.3953.6752.9253.50650,626
8/12/201448.9549.1348.6849.00489,705
8/12/201453.5053.7653.2353.551,033,816
8/11/201449.0749.4848.9648.991,015,288
8/11/201453.7154.2053.4953.52640,229
8/8/201448.3249.2048.2748.73541,034
8/8/201452.9253.7252.9253.47642,504
8/7/201449.0149.1448.3748.71538,162
8/7/201453.5853.6952.8653.19758,574
8/6/201448.7449.3648.6148.99968,935
8/6/201453.4453.9753.1853.46839,495
8/5/201449.3149.5448.6648.891,173,017
8/5/201453.9154.3553.2653.621,415,749
8/4/201449.4849.8049.1449.65642,057
8/1/201448.7549.5848.6649.341,238,250
8/1/201453.2154.1253.0553.901,451,348
7/31/201450.2050.2548.9248.981,519,926
7/31/201454.8154.8653.2853.452,740,648
7/30/201450.6550.6549.8450.26697,092
7/30/201455.2455.2454.3754.811,117,779
7/29/201450.9851.2150.6850.70854,641
7/29/201455.1155.5055.0255.03977,560
7/28/201450.9451.1650.7651.06733,034
7/28/201455.0055.2654.8855.17707,245
7/25/201451.0551.2150.9251.02865,589
7/25/201454.8955.2854.8555.12971,267
7/24/201450.5351.2350.5151.221,041,258
7/24/201454.2255.0854.2255.051,121,920
7/23/201449.6350.7149.5350.60973,499
7/23/201453.3154.4353.1354.341,469,814
7/22/201448.9949.7848.9949.651,055,233
7/22/201452.7253.5052.6553.321,059,127
7/21/201448.9049.1648.5249.09520,249
7/21/201452.6552.7752.1752.66556,478
7/18/201448.7049.2748.5248.92668,206
7/18/201452.2352.8852.0852.50908,711
7/17/201448.0348.7947.9348.591,108,839
7/17/201451.5352.4551.5152.274,050,613
7/16/201447.5748.2147.4148.13680,962
7/16/201451.1551.8251.1151.701,359,714
7/15/201447.4547.5747.2347.54405,661
7/15/201450.8551.1650.7751.121,323,653
7/14/201447.1447.6247.0747.56577,410
7/14/201450.5651.0250.5250.96815,326
7/11/201447.4847.5247.0247.08427,366
7/11/201450.7650.9050.4250.54454,565
7/10/201447.3347.7147.2247.64876,445
7/10/201450.5550.8150.3550.72860,461
7/9/201447.0747.7246.9847.67627,748
7/9/201450.2150.8450.1150.812,845,927
7/8/201447.1647.3346.7947.19709,067
7/8/201450.3050.5449.9650.421,001,406
7/7/201447.5247.5746.8947.27649,476
7/7/201450.5050.6450.0250.49991,252
7/4/201450.5050.9050.5050.59152,044
7/3/201447.7147.7847.5347.73348,145
7/3/201451.0051.0250.6150.661,403,313
7/2/201447.5647.9047.3747.69628,814
7/2/201450.6551.1050.4750.911,063,577
7/1/201447.5647.9047.4447.77608,796
6/30/201447.2847.6147.2447.47586,325
6/30/201450.4650.7550.4550.63926,919
6/27/201447.0147.4446.9447.44655,762
6/27/201450.1950.6050.1650.60838,162
6/26/201447.3247.3846.8547.22706,591
6/26/201450.7550.7550.1850.491,073,615
6/25/201447.1847.3446.9647.20716,893
6/25/201450.6550.7750.3550.631,103,901
6/24/201447.0847.3246.8647.11504,089
6/24/201450.5050.8250.2950.631,298,471
6/23/201447.3547.3947.0347.19479,646
6/23/201450.8050.9050.5150.57975,752
6/20/201447.2447.3646.9047.231,045,764
6/20/201450.9051.0950.4751.094,148,383
6/19/201446.8847.1846.5546.942,512,290
6/19/201450.8051.0950.4050.822,940,571
6/18/201448.1548.2046.8347.35867,733
6/18/201452.3852.3850.9051.381,305,479
6/17/201447.6647.9347.6247.80423,237
6/17/201451.8552.0951.7551.96880,974
6/16/201447.1747.5747.0547.51433,962
6/16/201451.2051.6051.1051.51906,204
6/13/201446.6847.2146.6747.02540,104
6/13/201450.7251.3050.6851.06811,991
6/12/201446.6446.7846.2546.76719,137
6/12/201450.6950.7750.1550.77887,741
6/11/201446.5647.0546.4746.49849,200
Trading Center