$44.38 +0.16 (%) Enbridge Inc - New York Stock Exchange, Inc.

Sep. 29, 2016 | 12:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENB historical data

Date Open High Low Close Volume
9/28/201643.2244.3642.9844.222,429,197
9/28/201656.9458.1756.9457.921,709,499
9/27/201642.9943.2342.7443.112,569,837
9/27/201657.0357.2156.6056.821,763,789
9/26/201643.7443.7943.2043.222,053,589
9/26/201657.5357.5357.0957.12817,222
9/23/201643.8444.1443.6043.702,585,115
9/23/201657.5558.0157.4157.551,154,453
9/22/201644.8044.9143.9643.992,840,032
9/22/201658.4558.5057.4157.441,431,749
9/21/201643.9144.2843.6544.192,559,237
9/21/201657.8758.2557.6657.911,212,762
9/20/201644.0344.2743.6043.612,538,863
9/20/201658.2358.6257.5757.621,548,470
9/19/201644.5544.5643.8343.962,251,890
9/19/201658.7058.7357.8958.052,284,549
9/16/201643.5944.5143.3444.184,122,888
9/16/201657.6958.7957.3658.443,912,810
9/15/201643.6744.1643.5243.922,621,017
9/15/201657.5458.0457.3757.801,566,965
9/14/201643.1444.0342.8743.572,571,246
9/14/201656.6857.8856.5557.531,613,149
9/13/201644.5344.5342.2443.244,758,031
9/13/201658.2558.3656.8456.942,776,921
9/12/201644.1545.2643.9345.094,446,634
9/12/201658.0059.0757.5558.812,819,977
9/9/201645.0245.0544.3844.535,601,802
9/9/201658.6358.6557.9058.113,697,720
9/8/201644.1645.7744.0745.7310,533,796
9/8/201657.0059.1956.8959.105,679,907
9/7/201643.2143.8443.0543.7210,071,380
9/7/201655.5056.5455.4556.444,950,350
9/6/201641.1344.2941.0743.0626,350,464
9/6/201653.0056.8353.0055.3013,699,953
9/2/201639.9741.0039.8540.991,416,302
9/2/201652.0053.2751.8453.251,356,227
9/1/201639.2439.6839.2039.571,341,193
9/1/201651.5651.9751.4251.791,684,549
8/31/201639.4039.5538.6839.491,178,751
8/31/201651.9251.9250.7651.722,898,577
8/30/201639.5539.7039.2139.57710,695
8/30/201651.6051.9651.2851.801,631,677
8/29/201639.8639.9339.3539.60627,090
8/29/201652.0052.0051.3351.561,383,994
8/26/201640.2840.6739.7239.96680,852
8/26/201651.8952.2151.4151.951,233,318
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center