Enbridge Historical Data - ENB

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
more quote information »

ENB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week28.8029.8026.420728.127,358,226-0.85-2.95%
1 Month37.5038.2522.5728.339,013,358-9.55-25.47%
3 Months39.8443.154522.5733.836,061,724-11.89-29.84%
6 Months34.1143.154522.5735.194,436,381-6.16-18.06%
1 Year36.5643.154522.5735.243,774,799-8.61-23.55%
3 Years41.8243.154522.5735.223,497,123-13.87-33.17%
5 Years48.5554.4322.5736.822,915,869-20.60-42.43%

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
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.