Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Enbridge Inc | ENB | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.46 | 1.67% | 27.95 | 27.38 | 28.2616 | 28.04 | 27.49 | 20:00:00 |
ENB Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 28.80 | 29.80 | 26.4207 | 28.12 | 7,358,226 | -0.85 | -2.95% |
| 1 Month | 37.50 | 38.25 | 22.57 | 28.33 | 9,013,358 | -9.55 | -25.47% |
| 3 Months | 39.84 | 43.1545 | 22.57 | 33.83 | 6,061,724 | -11.89 | -29.84% |
| 6 Months | 34.11 | 43.1545 | 22.57 | 35.19 | 4,436,381 | -6.16 | -18.06% |
| 1 Year | 36.56 | 43.1545 | 22.57 | 35.24 | 3,774,799 | -8.61 | -23.55% |
| 3 Years | 41.82 | 43.1545 | 22.57 | 35.22 | 3,497,123 | -13.87 | -33.17% |
| 5 Years | 48.55 | 54.43 | 22.57 | 36.82 | 2,915,869 | -20.60 | -42.43% |
ENB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 03 2020 | 28.0001 | 0.51 | 1.86% | 28.04 | 28.2616 | 27.38 | 6,813,891 |
| Apr 02 2020 | 27.49 | -0.55 | -1.96% | 28.02 | 29.264 | 27.21 | 10,258,149 |
| Apr 01 2020 | 28.04 | -1.05 | -3.61% | 27.98 | 28.23 | 26.90 | 6,441,557 |
| Mar 31 2020 | 29.09 | 0.79 | 2.79% | 28.82 | 29.17 | 27.80 | 8,370,039 |
| Mar 30 2020 | 28.30 | 0.52 | 1.87% | 27.40 | 28.30 | 26.4207 | 5,627,842 |
| Mar 27 2020 | 27.78 | -1.96 | -6.59% | 28.80 | 29.80 | 27.59 | 6,093,544 |
| Mar 26 2020 | 29.74 | 1.14 | 3.99% | 28.98 | 30.645 | 28.40 | 8,738,146 |
| Mar 25 2020 | 28.60 | 1.68 | 6.24% | 27.75 | 30.66 | 26.92 | 11,164,098 |
| Mar 24 2020 | 26.92 | 3.18 | 13.4% | 25.19 | 27.05 | 25.09 | 11,206,585 |
| Mar 23 2020 | 23.74 | -1.89 | -7.37% | 25.12 | 25.98 | 23.35 | 11,318,211 |
| Mar 20 2020 | 25.63 | 0.83 | 3.35% | 25.64 | 27.89 | 24.51 | 9,287,653 |
| Mar 19 2020 | 24.80 | 0.95 | 3.98% | 23.82 | 25.425 | 22.84 | 8,098,490 |
| Mar 18 2020 | 23.85 | -2.64 | -9.97% | 25.03 | 26.11 | 22.57 | 9,779,278 |
| Mar 17 2020 | 26.49 | -0.79 | -2.89% | 27.58 | 30.25 | 26.49 | 8,194,889 |
| Mar 16 2020 | 27.2782 | -3.47 | -11.29% | 26.17 | 29.25 | 25.75 | 6,877,485 |
| Mar 13 2020 | 30.75 | 4.79 | 18.45% | 29.26 | 31.24 | 25.71 | 9,963,919 |
| Mar 12 2020 | 25.96 | -5.23 | -16.77% | 28.62 | 30.02 | 25.59 | 10,721,930 |
| Mar 11 2020 | 31.19 | -1.14 | -3.53% | 31.43 | 32.12 | 30.92 | 8,808,254 |
| Mar 10 2020 | 32.33 | 1.32 | 4.26% | 33.54 | 33.99 | 29.80 | 9,996,283 |
| Mar 09 2020 | 31.01 | -7.01 | -18.44% | 32.68 | 36.76 | 27.00 | 9,748,085 |
| Mar 06 2020 | 38.02 | -0.81 | -2.09% | 37.50 | 38.25 | 37.02 | 6,471,423 |
| Mar 05 2020 | 38.83 | 0.00 | 0.0% | 38.83 | 38.83 | 38.83 | 0 |
| Mar 04 2020 | 38.83 | 1.00 | 2.64% | 38.58 | 38.97 | 38.20 | 4,065,409 |
