ENB

Enbridge Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
more quote information »

ENB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week43.8445.0442.0243.276,546,6011.052.4%
1 Month46.1647.2242.0244.104,719,901-1.27-2.75%
3 Months41.5747.4240.6744.404,463,5673.327.99%
6 Months40.3047.4236.20541.675,223,0524.5911.39%
1 Year38.9147.4236.20540.984,595,1235.9815.37%
3 Years37.0047.4222.5736.334,202,3797.8921.32%
5 Years39.4247.4222.5735.873,872,0105.4713.88%

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
See More Historical Prices ยป
Your Recent History
NYSE
ENB
Enbridge
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220518 03:07:44