$43.01 +0.65 (%) Enbridge Inc - New York Stock Exchange, Inc.

Jul. 1, 2016 | 01:15 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENB historical data

Date Open High Low Close Volume
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
6/15/201653.0053.6552.9153.281,161,196
6/14/201642.1442.5141.1441.511,321,310
6/14/201654.1254.5152.9353.391,199,795
6/13/201641.5342.4541.4542.30952,910
6/13/201653.1654.2953.0954.211,144,701
6/10/201642.0242.5241.6741.93610,779
6/10/201653.5053.9553.1553.47939,307
6/9/201642.0242.5642.0242.43444,032
6/9/201653.6454.1053.5053.93805,780
6/8/201643.2543.3942.3342.53706,167
6/8/201654.9855.0053.7554.021,367,858
6/7/201642.2043.0542.2042.70892,219
6/7/201654.0055.0553.9554.491,507,818
6/6/201641.2942.1041.1741.95714,995
6/6/201653.2553.9553.1253.791,091,580
6/3/201640.8741.2340.6041.05542,998
6/3/201652.9453.3452.6453.13743,562
6/2/201639.8240.5739.8140.44648,775
6/2/201652.3353.0752.2652.96793,001
6/1/201639.7640.2739.5040.15730,776
6/1/201652.0952.6451.7652.481,169,027
5/31/201640.1640.5539.5939.891,129,167
5/31/201652.3552.9451.9652.283,060,709
5/30/201652.9252.9751.8552.16631,107
5/27/201640.3240.7939.9340.46758,800
5/27/201652.7353.0652.1552.781,152,041
5/26/201641.4141.4340.5140.63634,520
5/26/201653.5853.5852.5752.691,124,166
5/25/201640.5641.0640.3640.91736,436
5/25/201653.2153.5552.8253.271,471,276
5/24/201640.3240.6439.9540.29894,721
5/24/201653.0553.4552.4053.101,798,373
5/23/201640.0440.2439.7539.87397,933
5/20/201639.8240.3639.8240.29750,170
5/20/201652.2352.9952.1952.861,309,688
5/19/201639.4539.7738.9439.74815,802
5/19/201651.9452.1051.1752.104,936,555
5/18/201640.6641.1339.9240.21708,295
5/18/201652.7153.1951.9952.371,249,445
5/17/201640.3141.5440.2640.88908,018
5/17/201652.0953.5252.0952.771,597,811
5/16/201640.1840.8740.1840.48966,392
5/16/201652.0552.6752.0552.141,280,727
5/13/201640.0040.6739.7939.96892,268
5/13/201651.5052.6451.5051.70914,533
5/12/201640.6840.8439.9540.241,063,162
5/12/201652.0052.1751.2551.691,455,829
5/11/201640.0940.1239.3239.811,168,443
5/11/201651.7051.7050.7551.25978,503
5/10/201639.0140.2438.8440.00783,817
5/10/201650.5452.0150.2951.661,589,371
5/9/201639.1139.2738.4038.52870,494
5/9/201650.7750.8749.8749.93911,902
5/6/201638.8139.4838.6439.291,018,060
5/6/201650.1851.0049.9250.691,155,401
5/5/201640.2040.2239.0139.101,318,826
5/5/201651.5151.5650.2150.321,271,240
5/4/201640.2340.6339.0739.57813,763
5/4/201651.5051.9950.3150.951,416,159
5/3/201640.8040.9940.2240.42898,476
5/3/201651.5951.7751.0451.351,785,410
5/2/201641.3541.5141.0741.33934,765
5/2/201652.0052.0951.5351.761,768,048
4/29/201641.7542.1841.4941.54952,180
4/29/201652.1352.7652.0452.121,642,588
4/28/201641.7442.5641.5241.90633,426
4/28/201652.5853.3052.2152.521,421,044
4/27/201641.9542.2641.4541.941,176,009
4/27/201652.8153.1752.4352.901,699,629
4/26/201642.2042.5241.4941.571,229,215
4/26/201653.3053.7252.3752.492,277,303
4/25/201642.4642.6141.6641.85802,783
4/25/201653.8054.0152.8653.051,192,793
4/22/201642.3842.6142.0942.501,044,852
4/22/201653.5753.9553.3453.841,271,516
4/21/201642.1242.5041.9542.17654,957
4/21/201653.4153.9653.2753.691,411,084
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center