Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enbridge (TSX: ENB )

49.83 +0.91 (+1.86%)
Streaming Delayed Price Updated: 4:16 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 51.49 51.95 51.43 51.68 1,449,651 +0.55(+1.08%)
Jul 28, 2017 51.39 51.45 51.39 51.13 1,622,117 -0.52(-1.01%)
Jul 27, 2017 52.16 52.16 50.85 51.65 2,115,367 -0.28(-0.54%)
Jul 26, 2017 52.27 52.53 51.90 51.93 1,825,899 -0.20(-0.38%)
Jul 25, 2017 52.32 52.89 51.83 52.13 1,524,532 -0.04(-0.08%)
Jul 24, 2017 52.48 52.48 51.75 52.17 1,366,029 -0.23(-0.44%)
Jul 21, 2017 52.70 52.70 52.05 52.40 1,472,747 -0.35(-0.66%)
Jul 20, 2017 52.91 52.49 52.75 1,901,622 +0.40(+0.76%)
Jul 19, 2017 51.67 52.53 51.55 52.35 1,535,286 +0.79(+1.53%)
Jul 18, 2017 51.88 51.88 51.06 51.56 1,631,424 -0.02(-0.04%)
Jul 17, 2017 51.79 51.95 51.45 51.58 1,309,412 -0.09(-0.17%)
Jul 14, 2017 51.29 51.80 50.98 51.67 1,698,973 +0.59(+1.16%)
Jul 13, 2017 51.06 51.19 50.63 51.08 2,073,964 +0.10(+0.20%)
Jul 12, 2017 51.43 52.08 50.98 50.98 2,376,308 -0.10(-0.20%)
Jul 11, 2017 51.30 51.36 50.70 51.08 1,558,122 -0.22(-0.43%)
Jul 10, 2017 51.47 51.56 50.90 51.30 1,093,933 +0.00(+0.00%)
Jul 07, 2017 51.16 51.30 50.51 51.30 1,418,154 -0.16(-0.31%)
Jul 06, 2017 51.12 51.81 51.00 51.46 1,509,964 +0.14(+0.27%)
Jul 05, 2017 51.77 51.84 50.91 51.32 1,853,141 -0.52(-1.00%)
Jul 04, 2017 52.48 52.52 51.37 51.84 807,450 +0.18(+0.35%)
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.