Indicators

Enbridge (TSX: ENB )

49.31 -0.17 (-0.34%)

Streaming Delayed Price Updated: 10:29 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	46.99	47.96	46.92	47.79	5,132,961	+0.81(+1.72%)
Feb 26, 2016	46.02	47.83	46.02	46.98	4,766,316	+1.38(+3.03%)
Feb 25, 2016	42.00	45.67	41.65	45.60	14,729,283	+2.44(+5.65%)
Feb 24, 2016	42.27	43.25	41.01	43.16	2,547,816	+0.39(+0.91%)
Feb 23, 2016	43.81	43.81	42.51	42.77	1,966,851	-0.91(-2.08%)
Feb 22, 2016	44.24	44.85	43.63	43.68	3,157,134	+0.54(+1.25%)
Feb 19, 2016	44.11	44.16	42.36	43.14	3,027,637	-0.91(-2.07%)
Feb 18, 2016	46.20	46.20	43.72	44.05	2,591,814	-1.46(-3.21%)
Feb 17, 2016	45.99	46.20	44.88	45.51	2,445,647	+0.24(+0.53%)
Feb 16, 2016	45.26	45.38	43.61	45.27	2,669,078	+1.14(+2.58%)
Feb 12, 2016		44.13	44.13	44.13	0	+1.15(+2.68%)
Feb 11, 2016	43.00	43.77	42.31	42.98	2,979,960	-1.02(-2.32%)
Feb 10, 2016	44.89	44.96	43.92	44.00	2,137,632	-0.77(-1.72%)
Feb 09, 2016	45.47	45.81	43.97	44.77	2,221,715	-1.65(-3.55%)
Feb 08, 2016	46.68	46.68	45.16	46.42	1,837,683	-0.74(-1.57%)
Feb 05, 2016	47.58	47.58	46.61	47.16	1,301,783	-0.48(-1.01%)
Feb 04, 2016	47.62	48.52	47.13	47.64	1,642,193	-0.23(-0.48%)
Feb 03, 2016	47.10	48.05	45.57	47.87	1,724,986	+1.76(+3.82%)
Feb 02, 2016	45.66	46.41	45.19	46.11	1,360,678	-0.86(-1.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.