ENB

Enbridge Historical Data

Company Name Stock Ticker Symbol Market Type
Enbridge Inc ENB Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.44 0.79% 55.94 16:10:00
Open Price Low Price High Price Close Price Prev Close
55.69 55.69 56.36 55.94 55.50
more quote information »

ENB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week53.6756.3653.4354.6212,353,8092.274.23%
1 Month53.1456.3652.6253.9113,150,9432.805.27%
3 Months54.4256.3648.8853.218,987,0791.522.79%
6 Months57.7559.6948.8854.708,685,947-1.81-3.13%
1 Year50.6559.6946.8854.509,218,1955.2910.44%
3 Years50.0259.6933.0648.938,221,1605.9211.84%
5 Years47.3959.6933.0648.086,634,4338.5518.04%

ENB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2022 55.50 0.00 0.0% 55.50 55.50 55.50 0
Nov 24 2022 55.50 0.14 0.25% 55.34 55.68 55.34 7,102,384
Nov 23 2022 55.36 0.54 0.99% 54.64 55.39 54.64 11,350,505
Nov 22 2022 54.82 0.74 1.37% 54.28 55.25 54.28 13,460,278
Nov 21 2022 54.08 0.11 0.2% 53.59 54.09 53.43 20,187,902
Nov 18 2022 53.97 0.30 0.56% 53.67 54.02 53.54 9,667,976
Nov 17 2022 53.67 -0.15 -0.28% 53.43 54.00 53.42 12,385,977
Nov 16 2022 53.82 0.23 0.43% 53.59 54.03 53.55 14,887,308
Nov 15 2022 53.59 0.14 0.26% 53.99 54.20 53.53 9,335,520
Nov 14 2022 53.45 -2.02 -3.64% 54.76 54.78 53.35 36,912,126
Nov 11 2022 55.47 0.95 1.74% 54.93 55.64 54.80 6,667,308
Nov 10 2022 54.52 1.37 2.58% 53.59 54.62 53.53 7,948,737
Nov 09 2022 53.15 -0.76 -1.41% 53.69 53.98 53.05 17,992,460
Nov 08 2022 53.91 0.08 0.15% 53.75 53.95 53.39 15,650,250
Nov 07 2022 53.83 -0.34 -0.63% 54.18 54.21 53.51 18,086,209
Nov 04 2022 54.17 0.55 1.03% 54.20 55.20 53.67 16,487,207
Nov 03 2022 53.62 0.59 1.11% 52.86 53.91 52.62 12,386,906
Nov 02 2022 53.03 0.00 0.0% 53.00 53.78 52.86 9,821,293
Nov 01 2022 53.03 -0.05 -0.09% 53.88 53.97 52.97 7,534,079
Oct 31 2022 53.08 -0.05 -0.09% 53.02 53.38 52.80 7,151,530
Oct 28 2022 53.13 0.18 0.34% 53.14 53.29 52.64 4,666,633
Oct 27 2022 52.95 0.52 0.99% 52.88 53.34 52.74 3,634,870
Oct 26 2022 52.43 0.54 1.04% 51.97 52.81 51.91 12,564,301
See More Historical Prices ยป
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.

Log in to ADVFN
Register Now

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

P: V: D:20221126 22:19:12