ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

ENB Enbridge Inc

40.586
-0.234 (-0.57%)
After Hours
Last Updated: 17:36:59
Delayed by 15 minutes

ENB Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2024 40.82 -0.36 -0.87% 41.1865 41.215 40.76 2,296,277
Sep 16 2024 41.18 0.45 1.10% 40.85 41.21 40.845 3,782,427
Sep 13 2024 40.73 0.24 0.59% 40.58 40.79 40.475 2,501,117
Sep 12 2024 40.49 0.25 0.62% 40.29 40.5069 40.215 2,255,801
Sep 11 2024 40.24 -0.02 -0.05% 40.22 40.28 39.76 2,812,534
Sep 10 2024 40.26 -0.53 -1.30% 40.66 40.78 40.04 2,818,686
Sep 09 2024 40.79 0.40 0.99% 40.40 40.81 40.40 2,731,112
Sep 06 2024 40.39 -0.06 -0.15% 40.60 40.76 40.2013 3,460,353
Sep 05 2024 40.45 0.04 0.10% 40.605 40.81 40.415 3,329,212
Sep 04 2024 40.41 0.21 0.52% 40.20 40.67 40.18 3,164,079
Sep 03 2024 40.20 0.02 0.05% 39.8475 40.33 39.655 3,332,074
Aug 30 2024 40.18 0.62 1.57% 39.61 40.32 39.42 4,824,027
Aug 29 2024 39.56 0.19 0.48% 39.49 39.63 39.30 2,006,945
Aug 28 2024 39.37 -0.30 -0.76% 39.54 39.65 39.265 2,715,452
Aug 27 2024 39.67 -0.22 -0.55% 39.78 39.96 39.67 2,743,730
Aug 26 2024 39.89 0.23 0.58% 39.79 40.05 39.72 3,816,082
Aug 23 2024 39.66 0.62 1.59% 39.31 39.72 39.25 5,943,659
Aug 22 2024 39.04 0.04 0.10% 39.02 39.075 38.855 6,150,021
Aug 21 2024 39.00 -0.05 -0.13% 39.20 39.33 38.9643 2,677,718
Aug 20 2024 39.05 -0.08 -0.20% 39.10 39.23 38.984 5,534,625
Aug 19 2024 39.13 0.43 1.11% 38.75 39.21 38.70 8,183,453
Aug 16 2024 38.70 0.13 0.34% 38.59 38.745 38.4901 3,179,402
Aug 15 2024 38.57 -0.97 -2.45% 38.82 38.83 38.44 4,102,023
Aug 14 2024 39.54 0.17 0.43% 39.47 39.72 39.30 7,694,552
Aug 13 2024 39.37 0.32 0.82% 39.14 39.49 39.02 4,886,247
Aug 12 2024 39.05 0.20 0.51% 38.99 39.19 38.86 3,231,815
Aug 09 2024 38.85 0.12 0.31% 38.75 38.95 38.46 3,740,197
Aug 08 2024 38.73 0.28 0.73% 38.51 38.81 38.41 3,911,906
Aug 07 2024 38.45 0.17 0.44% 38.44 38.83 38.21 5,356,558
Aug 06 2024 38.28 0.98 2.63% 37.40 38.43 37.04 7,568,227
Aug 05 2024 37.30 -0.66 -1.74% 36.91 37.69 36.722 5,683,270
Aug 02 2024 37.96 0.36 0.96% 37.30 38.01 37.14 10,242,100
Aug 01 2024 37.60 0.18 0.48% 37.49 37.64 37.21 5,788,612
Jul 31 2024 37.42 0.21 0.56% 37.42 37.57 37.25 4,626,130
Jul 30 2024 37.21 0.53 1.44% 36.71 37.29 36.69 5,288,514
Jul 29 2024 36.68 0.02 0.05% 36.74 36.86 36.57 3,553,560
Jul 26 2024 36.66 0.33 0.91% 36.54 36.79 36.38 3,064,466
Jul 25 2024 36.33 -0.24 -0.66% 36.52 36.71 36.32 3,458,435
Jul 24 2024 36.57 0.11 0.30% 36.46 36.79 36.37 3,511,479
Jul 23 2024 36.46 -0.27 -0.74% 36.72 36.75 36.43 4,664,427
Jul 22 2024 36.73 0.19 0.52% 36.62 36.835 36.49 3,739,239
Jul 19 2024 36.54 0.27 0.74% 36.14 36.69 36.07 6,445,926
Jul 18 2024 36.27 0.03 0.08% 36.16 36.445 36.06 5,934,367
Jul 17 2024 36.24 0.23 0.64% 36.09 36.38 36.09 5,435,017
Jul 16 2024 36.01 0.22 0.61% 35.91 36.115 35.68 2,857,693
Jul 15 2024 35.79 -0.31 -0.86% 36.20 36.21 35.75 3,119,861
Jul 12 2024 36.10 0.30 0.84% 35.96 36.20 35.76 2,917,651
Jul 11 2024 35.80 0.03 0.08% 35.85 35.96 35.732 3,947,977
Jul 10 2024 35.77 0.39 1.10% 35.37 35.775 35.34 2,301,755
Jul 09 2024 35.38 0.00 0.00% 35.36 35.42 35.10 2,650,583
Jul 08 2024 35.38 -0.23 -0.65% 35.61 35.63 35.30 2,843,148
Jul 05 2024 35.61 -0.28 -0.78% 35.93 35.97 35.53 2,954,474
Jul 03 2024 35.89 0.08 0.22% 35.94 36.245 35.81 2,220,354
Jul 02 2024 35.81 0.54 1.53% 35.42 35.865 35.39 4,763,211
Jul 01 2024 35.27 -0.32 -0.90% 35.66 35.91 35.255 3,513,310
Jun 28 2024 35.59 0.33 0.94% 35.37 35.65 35.32 4,374,238
Jun 27 2024 35.26 -0.08 -0.23% 35.43 35.43 35.17 3,578,892
Jun 26 2024 35.34 0.34 0.97% 34.87 35.40 34.705 4,978,498
Jun 25 2024 35.00 -0.12 -0.34% 35.12 35.165 34.84 6,006,571
Jun 24 2024 35.12 0.42 1.21% 34.80 35.21 34.68 5,118,620
Jun 21 2024 34.70 -0.05 -0.14% 34.85 34.87 34.61 6,678,437
Jun 20 2024 34.75 -0.05 -0.14% 34.86 34.98 34.60 4,787,973

Your Recent History