PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Enbridge Inc | ENB | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| 0.31 | 0.7% | 44.89 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 44.91 | 44.56 | 45.04 | 44.89 | 44.58 |
ENB Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 43.84 | 45.04 | 42.02 | 43.27 | 6,546,601 | 1.05 | 2.4% |
| 1 Month | 46.16 | 47.22 | 42.02 | 44.10 | 4,719,901 | -1.27 | -2.75% |
| 3 Months | 41.57 | 47.42 | 40.67 | 44.40 | 4,463,567 | 3.32 | 7.99% |
| 6 Months | 40.30 | 47.42 | 36.205 | 41.67 | 5,223,052 | 4.59 | 11.39% |
| 1 Year | 38.91 | 47.42 | 36.205 | 40.98 | 4,595,123 | 5.98 | 15.37% |
| 3 Years | 37.00 | 47.42 | 22.57 | 36.33 | 4,202,379 | 7.89 | 21.32% |
| 5 Years | 39.42 | 47.42 | 22.57 | 35.87 | 3,872,010 | 5.47 | 13.88% |
ENB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2022 | 44.89 | 0.31 | 0.7% | 44.91 | 45.04 | 44.56 | 3,357,809 |
| May 16 2022 | 44.58 | 0.79 | 1.8% | 44.00 | 44.84 | 43.88 | 4,430,694 |
| May 13 2022 | 43.79 | 1.11 | 2.6% | 43.20 | 44.07 | 43.11 | 5,070,665 |
| May 12 2022 | 42.68 | -0.45 | -1.04% | 42.33 | 42.70 | 42.02 | 9,391,074 |
| May 11 2022 | 43.13 | 0.19 | 0.44% | 43.43 | 44.2014 | 43.05 | 8,063,530 |
| May 10 2022 | 42.94 | -0.44 | -1.01% | 43.84 | 44.16 | 42.435 | 5,777,043 |
| May 09 2022 | 43.38 | -2.05 | -4.51% | 45.05 | 45.05 | 43.245 | 6,738,628 |
| May 06 2022 | 45.43 | 0.85 | 1.91% | 45.61 | 45.69 | 44.31 | 5,650,977 |
| May 05 2022 | 44.58 | -0.61 | -1.35% | 45.41 | 45.57 | 44.14 | 5,086,443 |
| May 04 2022 | 45.19 | 1.33 | 3.03% | 44.34 | 45.305 | 44.0381 | 4,975,426 |
| May 03 2022 | 43.86 | 0.43 | 0.99% | 43.51 | 44.29 | 43.49 | 3,833,619 |
| May 02 2022 | 43.43 | -0.21 | -0.48% | 43.50 | 43.714 | 42.86 | 3,682,162 |
| Apr 29 2022 | 43.64 | -0.97 | -2.17% | 44.73 | 44.86 | 43.515 | 4,432,572 |
| Apr 28 2022 | 44.61 | 0.79 | 1.8% | 44.09 | 44.8706 | 43.88 | 3,375,245 |
| Apr 27 2022 | 43.82 | 0.06 | 0.14% | 43.95 | 44.1656 | 43.4399 | 3,195,828 |
| Apr 26 2022 | 43.76 | -0.39 | -0.88% | 44.05 | 44.33 | 43.725 | 3,498,848 |
| Apr 25 2022 | 44.15 | -0.71 | -1.58% | 44.00 | 44.431 | 43.175 | 5,377,694 |
| Apr 22 2022 | 44.86 | -1.45 | -3.13% | 46.02 | 46.23 | 44.7692 | 3,872,531 |
| Apr 21 2022 | 46.31 | -0.52 | -1.11% | 46.94 | 47.22 | 46.28 | 2,993,741 |
| Apr 20 2022 | 46.83 | 0.41 | 0.88% | 46.60 | 47.0482 | 46.46 | 2,721,303 |
| Apr 19 2022 | 46.42 | 0.23 | 0.5% | 46.16 | 46.5354 | 46.02 | 2,229,987 |
| Apr 18 2022 | 46.19 | -0.03 | -0.06% | 46.32 | 46.43 | 46.04 | 2,710,839 |
