$40.02 0.00 (%) Enbridge Inc - New York Stock Exchange, Inc.

Aug. 25, 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
8/25/201640.7140.7139.9340.02954,939
8/25/201652.6552.6651.6251.761,152,182
8/24/201641.2641.3940.6540.70616,956
8/24/201653.5053.5052.5652.661,016,582
8/23/201641.1241.6241.0041.521,466,011
8/23/201653.0653.7153.0053.601,547,857
8/22/201641.1341.3440.8240.97873,465
8/22/201653.3053.4552.8953.051,288,024
8/19/201642.0542.0841.5741.62594,421
8/19/201654.0654.1053.4553.52867,072
8/18/201641.6842.4341.6242.32570,974
8/18/201653.4054.1753.3054.021,123,535
8/17/201641.5941.6741.3341.54759,002
8/17/201653.6053.6753.2853.431,040,864
8/16/201641.8541.9341.3041.78609,577
8/16/201653.9153.9553.1853.72822,488
8/15/201642.1642.4341.6741.78684,292
8/15/201654.5154.8253.8253.97807,543
8/12/201642.1342.2441.7141.83417,579
8/12/201654.6054.6454.0554.301,024,053
8/11/201641.6941.9841.3341.93595,994
8/11/201654.3654.4753.8954.44863,625
8/10/201641.9942.0741.5041.61581,247
8/10/201654.8254.8354.2054.39946,461
8/9/201641.9842.2141.6141.68949,151
8/9/201655.1955.4854.6454.771,238,357
8/8/201641.5642.0941.4141.98497,329
8/8/201654.6855.3654.5155.21946,369
8/5/201641.2041.5441.0341.31730,817
8/5/201654.1654.7854.1054.421,298,481
8/4/201640.5841.4140.5641.29762,952
8/4/201653.0253.8653.0053.811,120,442
8/3/201640.3840.6239.9140.561,868,133
8/3/201652.7753.0752.3653.011,530,712
8/2/201640.5740.8840.1740.411,384,714
8/2/201653.1353.4952.6052.941,832,197
8/1/201640.6240.7039.8340.011,024,392
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center