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 High Price Low Price Open Price Close Price Last Traded
  0.52 1.56% 33.85 34.02 33.49 33.49 33.33 20:00:00
more quote information »

ENB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week33.3334.232.4433.38593M0.521.56%
1 Month35.435.4632.2333.51703M-1.55-4.38%
3 Months37.4937.66532.2334.85523M-3.64-9.71%
6 Months36.738.0432.2335.86213M-2.85-7.77%
1 Year36.2738.0428.821534.27654M-2.42-6.67%
3 Years41.1345.7728.821536.89413M-7.28-17.70%
5 Years50.5157.1927.42537.78323M-16.66-32.98%

ENB 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 21 201933.85+0.52+1.56%33.4634.022,994,499
Aug 20 201933.33-0.38-1.13%33.1333.793,047,978
Aug 19 201933.71-0.04-0.12%33.6634.05754,217,141
Aug 16 201933.75+0.67+2.03%32.43999933.752,437,082
Aug 15 201933.08+0.32+0.98%32.54999933.252,097,485
Aug 14 201932.759999-1.64-4.78%32.6434.202,305,107
Aug 13 201934.4046+0.70+2.09%33.4734.453,036,994
Aug 12 201933.70-0.11-0.33%33.56533.96951,945,643
Aug 09 201933.81+0.20+0.60%33.6834.142,517,474
Aug 08 201933.61+0.41+1.23%33.3234.0553,274,533
Aug 07 201933.20+0.35+1.07%32.22999933.624,607,380
Aug 06 201932.85-0.08-0.24%32.4734.204,461,801
Aug 05 201932.93-0.57-1.70%32.5833.245,448,640
Aug 02 201933.50-0.14-0.42%33.3834.002,807,341
Aug 01 201933.64+0.25+0.75%32.8433.873,481,893
Jul 31 201933.39-0.09-0.27%33.1833.842,373,960
Jul 30 201933.479999+0.10+0.30%33.1434.982,692,152
Jul 29 201933.38-0.22-0.65%33.3134.103,501,040
Jul 26 201933.60-0.28-0.83%33.5335.19783,354,313
Jul 25 201933.88-1.11-3.17%33.43999935.095,906,643
Jul 24 201934.99-0.43-1.21%34.9035.461,621,234
Jul 23 201935.42-0.31-0.87%35.4035.8051,753,523
Jul 22 201935.73-0.07-0.20%35.6735.942,392,144
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.