$40.81 +1.04 (%) Enbridge Inc - NYSE

Sep. 3, 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
9/3/201539.8441.0739.7440.811,458,580
9/3/201552.9354.0852.6853.831,333,041
9/2/201540.2240.3438.9639.771,478,618
9/2/201553.0453.4451.8852.761,386,470
9/1/201540.3740.6439.6839.921,388,609
9/1/201553.1553.4052.5052.741,476,663
8/31/201540.3541.4739.2541.231,554,145
8/31/201553.6554.6052.2754.372,917,127
8/28/201539.8040.7739.7040.561,401,264
8/28/201552.9253.8552.7553.641,296,540
8/27/201539.0240.4538.6640.121,963,005
8/27/201551.5253.4151.2353.022,284,452
8/26/201538.6938.7037.5238.321,734,649
8/26/201551.5351.5349.9251.111,954,354
8/25/201539.0939.3137.8237.881,686,365
8/25/201551.2952.0250.4350.552,313,841
8/24/201537.7239.5537.0338.122,442,739
8/24/201549.5952.2349.2250.582,330,483
8/21/201539.5440.2139.4539.652,096,137
8/21/201551.6652.7551.5952.321,807,582
8/20/201540.6440.8139.8439.861,868,735
8/20/201553.0553.4752.1152.131,439,318
8/19/201541.9942.1641.1041.141,547,096
8/19/201555.0055.1853.8353.841,362,036
8/18/201542.6442.7041.8542.30950,414
8/18/201555.7955.8954.7755.22800,691
8/17/201542.2542.7742.0542.67668,476
8/17/201555.4856.0855.1855.86582,104
8/14/201542.2142.8542.0942.68624,734
8/14/201555.0356.0454.9855.89911,450
8/13/201542.4142.6041.7842.07744,951
8/13/201555.5955.5954.6054.98650,801
8/12/201542.5542.7142.1342.671,029,536
8/12/201555.4255.4654.6855.331,235,124
8/11/201542.6142.9042.2042.82868,338
8/11/201555.7656.2655.4356.111,069,273
8/10/201542.6843.3542.3343.15925,393
8/10/201556.0056.4855.6056.111,533,905
8/7/201542.8543.0842.3742.54932,736
8/7/201556.5056.7555.5155.89916,982
8/6/201543.1643.3842.6143.151,565,999
8/6/201556.9957.1156.1256.531,186,080
8/5/201544.1544.6743.0343.171,436,061
8/5/201558.1858.6756.7356.941,470,737
8/4/201543.3144.4743.1743.641,242,298
8/4/201557.0258.3956.7257.571,619,232
8/3/201543.2643.4142.7842.84488,872
7/31/201543.9144.5843.3443.561,467,239
7/31/201557.0857.8556.6857.011,269,962
7/30/201542.8143.3142.6543.25716,404
7/30/201555.6456.3355.4956.29824,646
7/29/201542.8443.3342.5542.86927,638
7/29/201555.4555.8755.0855.481,385,129
7/28/201542.0942.9141.5642.831,235,182
7/28/201554.5055.4854.0155.391,197,437
7/27/201542.4042.4141.8142.04711,281
7/27/201554.9655.1854.4654.861,179,441
7/24/201542.2242.8042.1342.58953,384
7/24/201555.0155.9355.0155.421,673,973
7/23/201542.9042.9742.1942.421,047,823
7/23/201555.9455.9454.9655.321,761,108
7/22/201544.1644.1642.5842.771,244,735
7/22/201557.4557.4555.4655.741,281,707
7/21/201544.9345.1444.2544.52695,943
7/21/201558.2558.6057.2957.66732,969
7/20/201545.9745.9844.6044.82642,594
7/20/201559.7259.7358.0158.25893,574
7/17/201545.9946.0645.4245.86860,089
7/17/201559.7659.7659.0159.55867,816
7/16/201545.4846.0145.0645.81481,288
7/16/201558.9059.5758.2159.41927,506
7/15/201545.3745.9844.9745.27670,257
7/15/201558.0759.2857.5858.511,134,180
7/14/201545.9745.9945.3645.63673,791
7/14/201558.6958.6957.7858.20784,946
7/13/201545.9946.3845.6246.11677,985
7/13/201559.1259.2358.1958.761,153,264
7/10/201545.7045.7844.9845.48713,467
7/10/201557.8858.1557.2157.69876,063
7/9/201546.2246.3945.0745.18944,510
7/9/201558.4358.9057.3057.411,487,804
7/8/201545.7146.2845.4345.74851,736
7/8/201558.2558.8957.8258.291,076,052
7/7/201545.3346.2144.6246.151,010,615
7/7/201557.6358.6756.9558.671,277,141
7/6/201545.8646.2445.3645.51749,993
7/6/201557.9058.3557.3857.512,744,060
7/3/201559.0259.0857.9558.47339,575
7/2/201546.3147.0845.5846.90885,664
7/2/201558.4559.0957.3658.831,283,591
7/1/201546.8646.8646.0846.26917,527
6/30/201546.8547.0246.2746.791,061,118
6/30/201558.1558.7257.7458.412,336,224
6/29/201547.4047.4046.5346.79843,480
6/29/201558.2658.5357.6757.991,831,733
6/26/201548.2648.2847.5148.111,409,745
6/26/201559.7059.7058.7459.231,426,510
6/25/201548.7749.0948.4248.531,098,750
6/25/201560.3660.6059.7059.871,795,334
6/24/201548.0348.9848.0348.791,147,367
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!