Enbridge Historical Data - ENB

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Enbridge Inc ENB NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.10 0.28% 36.21 36.26 36.08 36.14 36.11 16:03:27
more quote information »

ENB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week35.7836.3535.4235.83203M0.431.20%
1 Month35.3536.3533.7935.22123M0.862.43%
3 Months33.7936.3532.2334.21303M2.427.16%
6 Months37.2738.0432.2335.20283M-1.06-2.84%
1 Year32.7938.0428.821534.41084M3.4210.43%
3 Years43.6644.51528.821536.44223M-7.45-17.06%
5 Years46.1357.1927.42537.49873M-9.92-21.50%

ENB 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 201936.11+0.37+1.04%35.7036.265,154,261
Oct 17 201935.74+0.06+0.17%35.51535.862,102,340
Oct 16 201935.68-0.01-0.03%35.6135.832,796,176
Oct 15 201935.69+0.07+0.20%35.4235.873,888,077
Oct 14 201935.62-0.29-0.81%35.458636.351,240,725
Oct 11 201935.91+0.25+0.70%35.8936.222,467,582
Oct 10 201935.66+0.49+1.39%35.3035.753,064,382
Oct 09 201935.17+0.39+1.12%34.8435.202,463,372
Oct 08 201934.78-0.02-0.06%34.5534.912,636,531
Oct 07 201934.800.000.00%34.5034.901,449,468
Oct 04 201934.80+0.44+1.28%34.4434.8352,396,727
Oct 03 201934.36+0.22+0.64%33.7934.433,832,136
Oct 02 201934.14-1.00-2.85%34.13235.018,922,378
Oct 01 201935.14+0.06+0.17%34.7035.27522,621,475
Sep 30 201935.08-0.97-2.69%35.0436.215,223,095
Sep 27 201936.05+0.32+0.90%35.6736.063,685,680
Sep 26 201935.73+0.42+1.19%35.2735.792,180,571
Sep 25 201935.31-0.01-0.03%35.103635.392,181,282
Sep 24 201935.32+0.17+0.48%35.2335.562,937,677
Sep 23 201935.15-0.19-0.54%35.038535.402,234,493
See More Historical Prices »


Your Recent History
NYSE
ENB
Enbridge
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.