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 High Price Low Price Open Price Close Price Last Traded
  0.70 1.38% 51.37 51.38 50.60 50.67 50.67 16:14:42
more quote information »

ENB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week48.6151.3848.3549.618,774,9862.765.68%
1 Month47.1551.3846.6348.585,169,3134.228.95%
3 Months44.5351.3843.2146.964,343,0486.8415.36%
6 Months49.5551.3843.0246.884,678,2991.823.67%
1 Year43.5551.3839.68546.764,957,1067.8217.96%
3 Years55.0958.5637.3647.593,719,182-3.72-6.75%
5 Years52.0066.1437.3649.012,965,328-0.63-1.21%

ENB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 12 2019 50.67 0.73 1.46% 50.14 50.73 49.97 12,453,148
Nov 11 2019 49.94 0.39 0.79% 49.68 50.09 49.62 5,678,370
Nov 08 2019 49.55 1.05 2.16% 48.77 50.08 48.67 12,083,365
Nov 07 2019 48.50 -0.16 -0.33% 48.92 48.92 48.35 8,024,947
Nov 06 2019 48.66 0.06 0.12% 48.61 48.95 48.51 5,635,100
Nov 05 2019 48.60 0.12 0.25% 48.58 48.83 48.24 2,581,634
Nov 04 2019 48.48 0.03 0.06% 48.50 48.68 48.28 7,044,278
Nov 01 2019 48.45 0.48 1.0% 48.10 48.53 48.09 4,243,924
Oct 31 2019 47.97 -0.01 -0.02% 47.95 47.97 47.63 3,663,339
Oct 30 2019 47.98 0.24 0.5% 47.80 48.03 47.61 2,867,347
Oct 29 2019 47.74 -0.09 -0.19% 47.80 47.96 47.51 7,926,132
Oct 28 2019 47.83 0.18 0.38% 47.76 48.07 47.70 2,934,216
Oct 25 2019 47.65 -0.18 -0.38% 47.66 47.71 47.53 2,912,363
Oct 24 2019 47.83 0.00 0.0% 47.99 47.99 47.53 2,810,372
Oct 23 2019 47.83 0.33 0.69% 47.44 48.05 47.42 3,825,423
Oct 22 2019 47.50 0.08 0.17% 47.56 47.88 47.45 4,942,372
Oct 21 2019 47.42 0.06 0.13% 47.35 47.50 47.29 2,642,294
Oct 18 2019 47.36 0.39 0.83% 47.28 47.59 46.95 4,825,238
Oct 17 2019 46.97 -0.18 -0.38% 47.15 47.19 46.63 2,784,991
Oct 16 2019 47.15 0.05 0.11% 47.15 47.30 47.04 3,507,414
Oct 15 2019 47.10 -0.32 -0.67% 47.18 47.38 46.87 4,563,955
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:20191113 22:32:57