Enbridge Historical Data - ENB

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Enbridge Inc ENB Toronto Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.70 1.59% 44.84 44.76 45.40 44.91 44.14 16:15:02
more quote information »

ENB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week44.3445.8243.8044.655,672,8290.501.13%
1 Month45.3046.7541.2544.487,665,287-0.46-1.02%
3 Months40.8046.7533.0641.788,241,6654.049.9%
6 Months50.5157.3233.0646.097,100,572-5.67-11.23%
1 Year47.9957.3233.0646.415,827,091-3.15-6.56%
3 Years52.7057.3233.0646.164,407,935-7.86-14.91%
5 Years59.0060.6433.0647.983,566,515-14.16-24.0%

ENB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 44.84 0.70 1.59% 44.91 45.40 44.76 6,117,894
Jun 04 2020 44.14 -0.73 -1.63% 44.85 44.94 44.03 7,456,992
Jun 03 2020 44.87 -0.21 -0.47% 45.39 45.82 44.87 4,212,377
Jun 02 2020 45.08 0.34 0.76% 45.05 45.33 44.71 3,083,322
Jun 01 2020 44.74 -0.04 -0.09% 44.72 45.24 44.59 5,831,814
May 29 2020 44.78 0.23 0.52% 44.34 44.94 43.80 7,779,640
May 28 2020 44.55 0.34 0.77% 44.41 45.19 44.39 7,060,972
May 27 2020 44.21 0.40 0.91% 44.10 44.34 43.13 4,930,181
May 26 2020 43.81 -0.35 -0.79% 44.48 44.61 43.55 6,126,207
May 25 2020 44.16 0.19 0.43% 44.57 44.57 43.90 4,913,662
May 22 2020 43.97 0.08 0.18% 43.80 44.10 43.25 8,337,483
May 21 2020 43.89 -0.62 -1.39% 44.62 44.73 43.46 6,268,958
May 20 2020 44.51 -0.19 -0.43% 45.36 45.36 44.19 8,502,252
May 19 2020 44.70 0.78 1.78% 44.87 45.28 44.52 10,733,839
May 15 2020 43.92 0.92 2.14% 43.11 44.01 42.64 7,617,140
May 14 2020 43.00 -1.04 -2.36% 42.69 43.05 41.25 10,670,229
May 13 2020 44.04 -1.32 -2.91% 45.45 45.59 43.66 7,928,991
May 12 2020 45.36 -0.85 -1.84% 46.30 46.75 45.31 11,005,793
May 11 2020 46.21 1.56 3.49% 44.65 46.31 44.60 11,223,425
May 08 2020 44.65 0.03 0.07% 45.30 45.40 44.39 11,957,174
May 07 2020 44.62 1.35 3.12% 44.61 45.68 44.30 28,233,596
May 06 2020 43.27 0.21 0.49% 43.21 43.54 43.01 24,976,164
See More Historical Prices »
Your Recent History
TSX
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:20200606 08:26:53