Indicators

Enbridge (TSX: ENB )

49.83 +0.91 (+1.86%)

Streaming Delayed Price Updated: 4:16 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	53.65	54.60	52.27	54.37	2,917,127	+0.73(+1.36%)
Aug 28, 2015	52.92	53.85	52.75	53.64	1,296,540	+0.62(+1.17%)
Aug 27, 2015	51.52	53.41	51.23	53.02	2,284,452	+1.91(+3.74%)
Aug 26, 2015	51.53	51.53	49.93	51.11	1,954,354	+0.56(+1.11%)
Aug 25, 2015	51.29	52.02	50.43	50.55	2,313,841	-0.03(-0.06%)
Aug 24, 2015		52.23	49.22	50.58	2,330,483	-1.74(-3.33%)
Aug 21, 2015		52.75	51.59	52.32	1,807,582	+0.19(+0.36%)
Aug 20, 2015		53.47	52.11	52.13	1,439,318	-1.71(-3.18%)
Aug 19, 2015	55.00	55.18	53.85	53.84	1,362,036	-1.38(-2.50%)
Aug 18, 2015	55.79	55.89	54.77	55.22	800,691	-0.64(-1.15%)
Aug 17, 2015	55.48	56.08	55.18	55.86	582,104	-0.03(-0.05%)
Aug 14, 2015	55.03	56.04	54.98	55.89	911,450	+0.91(+1.66%)
Aug 13, 2015	55.59	55.59	54.60	54.98	650,801	-0.35(-0.63%)
Aug 12, 2015	55.42	55.46	54.68	55.33	1,235,124	-0.78(-1.39%)
Aug 11, 2015	55.76	56.26	55.43	56.11	1,069,273	+0.00(+0.00%)
Aug 10, 2015	56.00	56.48	55.60	56.11	1,533,905	+0.22(+0.39%)
Aug 07, 2015	56.50	56.75	55.51	55.89	916,982	-0.64(-1.13%)
Aug 06, 2015	56.99	57.11	56.12	56.53	1,186,080	-0.41(-0.72%)
Aug 05, 2015	58.18	58.67	56.73	56.94	1,470,737	-0.63(-1.09%)

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.