$42.86 +0.03 (%) Enbridge Inc - NYSE

Jul. 29, 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
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
6/24/201559.3760.6459.3460.472,983,219
6/23/201547.6748.3647.6448.281,154,364
6/23/201559.1059.6958.9259.531,951,902
6/22/201546.6647.9046.6647.681,434,193
6/22/201557.3058.8957.2458.784,285,663
6/19/201545.0147.0044.9846.741,717,458
6/19/201555.0857.6755.0857.317,602,284
6/18/201545.5145.7345.1845.46712,181
6/18/201555.3255.9654.9255.551,457,618
6/17/201545.2645.5144.7445.39636,953
6/17/201555.7555.9654.9755.521,556,049
6/16/201545.1945.5244.7445.15605,397
6/16/201555.5356.1155.1155.621,338,919
6/15/201545.0745.5644.9345.291,128,598
6/15/201555.4256.1955.4055.811,268,733
6/12/201545.5545.6244.8945.291,443,850
6/12/201556.2856.2955.2655.751,916,014
6/11/201546.2946.3945.9646.03473,261
6/11/201557.0057.1056.4456.501,313,013
6/10/201546.6347.0446.2946.35720,245
6/10/201556.9057.6256.7856.873,389,500
6/9/201545.6446.3345.3145.96811,269
6/9/201556.2557.1355.8456.702,265,779
6/8/201546.8446.8845.0945.411,546,600
6/8/201558.0158.2055.9256.282,902,840
6/5/201546.9747.4646.7046.98843,630
6/5/201559.0059.3658.3658.371,141,394
6/4/201548.1048.2347.1647.331,008,662
6/4/201560.0160.1458.9159.191,455,376
6/3/201548.6948.9548.3548.43701,333
6/3/201560.7560.9760.3360.351,107,431
6/2/201548.6449.0548.4848.85874,803
6/2/201560.6760.8360.3560.60994,276
6/1/201548.1548.9047.9148.25824,547
6/1/201560.1861.1859.7360.4810,234,458
5/29/201548.3848.3847.6347.92860,222
5/29/201560.4460.5059.4859.483,410,611
5/28/201548.1248.6148.0548.60733,609
5/28/201560.2060.6960.1160.491,642,167
5/27/201548.5348.7448.0848.451,027,534
5/27/201560.5060.8160.0260.381,189,133
5/26/201548.9449.1148.3248.701,346,607
5/26/201560.5160.9460.0260.521,385,513
5/25/201561.7862.1960.5660.71570,848
5/22/201550.9051.0250.3850.42579,556
5/22/201562.6862.6861.9462.00695,665
5/21/201550.2351.3150.1351.12650,621
5/21/201561.2662.6761.2062.671,374,087
5/20/201550.4450.6849.7750.04709,421
5/20/201561.6162.0260.6661.071,197,801
5/19/201550.6650.9749.9750.30734,229
  • Showing 1-100 of 2,521 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!