$48.08 +0.69 (%) Enbridge Inc - NYSE

Dec. 18, 2014 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENB historical data

Date Open High Low Close Volume
12/17/201446.9847.9046.4447.391,585,462
12/17/201454.6255.4554.0055.273,255,247
12/16/201446.5147.8546.5146.921,202,033
12/16/201454.4855.6354.0154.622,525,154
12/15/201446.9448.0246.0546.691,061,833
12/15/201454.6555.7053.5954.572,317,496
12/12/201447.6048.2646.5746.951,073,470
12/12/201455.0355.8353.7554.312,027,413
12/11/201447.7149.1647.7148.011,194,223
12/11/201455.0456.7354.9755.381,672,949
12/10/201448.8749.0947.2047.992,158,430
12/10/201455.9556.2954.2255.122,266,779
12/9/201448.8449.4848.4249.452,143,929
12/9/201455.8956.6155.3456.593,158,601
12/8/201450.2550.8848.5548.992,520,341
12/8/201457.4758.2455.6656.113,102,597
12/5/201451.5552.8250.9851.152,655,791
12/5/201458.7760.2958.3558.462,972,418
12/4/201454.8757.1952.3652.807,135,127
12/4/201462.5065.1359.6060.047,468,470
12/3/201446.3747.9646.2047.881,149,767
12/3/201452.8154.5352.6654.431,625,017
12/2/201445.7246.5045.5946.171,219,448
12/2/201452.0452.9751.9852.591,757,971
12/1/201446.1746.5445.2945.851,343,243
12/1/201452.5152.9151.5051.982,428,576
11/28/201446.3146.4345.7945.98716,839
11/28/201452.7852.9352.3152.501,561,828
11/27/201453.7053.8752.2652.80884,079
11/26/201447.0747.9746.6347.671,303,278
11/26/201453.0053.8852.4753.541,127,713
11/25/201446.6647.4546.5046.971,154,570
11/25/201452.5553.3652.3252.851,850,204
11/24/201446.5447.0746.4146.48743,573
11/24/201452.3453.0352.3152.451,487,763
11/21/201446.9247.0546.4346.60682,703
11/21/201452.7152.8552.1652.351,015,807
11/20/201445.9846.6945.8346.43813,665
11/20/201451.9952.7951.8852.58998,971
11/19/201445.7446.2045.4646.001,188,911
11/19/201451.9052.3451.5852.211,304,391
11/18/201445.3545.8545.3045.47869,064
11/18/201451.2551.8551.2051.371,474,131
11/17/201445.1245.7045.0645.141,099,280
11/17/201451.0351.7050.9150.961,381,313
11/14/201445.5945.7245.2945.37548,430
11/14/201451.7751.8751.0951.211,010,451
11/13/201445.8846.2145.2545.441,086,116
11/13/201452.0052.4351.4751.701,278,339
11/12/201445.7346.1045.4045.841,070,623
11/12/201451.8552.0351.3351.941,347,080
11/11/201445.4346.0944.9646.071,188,566
11/11/201451.6452.2351.1252.231,179,230
11/10/201446.5946.5945.2645.42899,565
11/10/201452.7952.7951.5051.702,306,112
11/7/201445.3846.2145.3445.911,147,985
11/7/201451.5052.4951.5052.041,591,121
11/6/201445.5745.9345.0145.141,076,855
11/6/201452.0852.4251.4851.641,282,104
11/5/201446.0746.2445.5345.721,052,691
11/5/201452.6052.8652.0052.041,489,320
11/4/201446.7946.9345.4745.831,421,180
11/4/201453.5353.5651.8652.241,568,133
11/3/201447.2847.3846.7346.831,386,134
11/3/201453.4953.6053.0253.161,274,836
10/31/201447.1548.1247.1047.361,136,584
10/31/201453.1354.2753.1353.331,821,902
10/30/201447.2347.7547.1047.28883,167
10/30/201453.0053.4152.7252.92966,889
10/29/201447.9348.0246.8247.351,135,475
10/29/201453.3953.4552.5053.001,153,820
10/28/201446.8547.7546.5647.68967,464
10/28/201452.6153.3352.1553.26873,200
10/27/201446.5846.9546.2646.56579,988
10/27/201452.5152.7252.0452.26894,988
10/24/201446.7547.0346.3446.82815,567
10/24/201452.4052.7951.9452.56892,459
10/23/201445.7546.8445.7546.551,117,147
10/23/201452.3052.6851.5552.371,205,185
10/22/201446.3246.8045.3545.411,384,200
10/22/201452.2152.6150.9551.091,790,061
10/21/201446.1346.5445.8446.53891,057
10/21/201451.9552.2851.4652.281,797,924
10/20/201445.1945.8644.8345.741,024,368
10/20/201451.0051.7450.5551.621,305,099
10/17/201445.4445.5344.6945.221,356,387
10/17/201451.0651.2050.2850.981,766,203
10/16/201443.3245.6743.0645.131,837,496
10/16/201449.2851.3048.8050.752,464,795
10/15/201442.7643.9242.1443.761,638,178
10/15/201448.3549.4847.4349.292,476,511
10/14/201443.7144.5342.8343.021,516,947
10/14/201449.1050.0248.1048.632,216,924
10/13/201444.8045.3543.5243.541,090,115
10/10/201445.4545.5844.2944.891,603,810
10/10/201450.8651.0749.5650.311,805,054
10/9/201446.3646.4045.3745.601,712,023
10/9/201451.5951.5950.6950.972,306,348
10/8/201446.4246.5745.4446.42983,276
10/8/201451.9252.0750.8651.571,468,367
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center