ENB

Enbridge Historical Data

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
$27.50
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 Last Traded
0.00 0.0% 40.25 07:30:02
Close Price Low Price High Price Open Price Previous Close
40.25
more quote information »

ENB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week40.1840.7939.0040.003,575,5910.070.17%
1 Month41.9043.0339.0040.984,798,185-1.65-3.94%
3 Months40.9545.3539.0042.455,807,986-0.70-1.71%
6 Months38.8946.7537.4342.636,394,0841.363.5%
1 Year47.6857.3233.0645.536,134,071-7.43-15.58%
3 Years51.7257.3233.0645.484,735,325-11.47-22.18%
5 Years49.9359.1933.0647.303,796,637-9.68-19.39%

ENB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 28 2020 40.25 0.05 0.12% 40.49 40.76 40.05 3,245,203
Sep 25 2020 40.20 0.60 1.52% 39.45 40.26 39.37 3,481,249
Sep 24 2020 39.60 0.11 0.28% 39.39 39.84 39.00 3,839,559
Sep 23 2020 39.49 -1.10 -2.71% 40.70 40.79 39.45 3,845,295
Sep 22 2020 40.59 0.62 1.55% 40.18 40.73 40.02 3,466,647
Sep 21 2020 39.97 -0.58 -1.43% 40.00 40.01 39.00 3,879,941
Sep 18 2020 40.55 0.00 0.0% 40.55 40.55 40.55 0
Sep 17 2020 40.55 -0.26 -0.64% 40.58 40.79 40.19 5,415,301
Sep 16 2020 40.81 0.00 0.0% 41.02 41.42 40.72 3,011,993
Sep 15 2020 40.81 0.09 0.22% 40.93 41.72 40.79 5,907,009
Sep 14 2020 40.72 -0.41 -1.0% 41.31 41.42 40.72 2,786,345
Sep 11 2020 41.13 0.15 0.37% 41.10 41.39 40.88 3,780,286
Sep 10 2020 40.98 -0.78 -1.87% 41.91 41.93 40.95 6,080,160
Sep 09 2020 41.76 0.53 1.29% 41.60 42.10 41.40 6,759,491
Sep 08 2020 41.23 -0.01 -0.02% 41.02 41.63 40.73 9,743,281
Sep 04 2020 41.24 -0.85 -2.02% 42.22 42.35 41.12 8,481,968
Sep 03 2020 42.09 -0.43 -1.01% 42.43 42.85 41.95 4,777,755
Sep 02 2020 42.52 0.41 0.97% 42.24 43.03 42.24 3,398,895
Sep 01 2020 42.11 0.38 0.91% 41.90 42.22 41.59 4,466,943
Aug 31 2020 41.73 -0.92 -2.16% 42.65 42.66 41.73 6,296,191
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:20200929 11:52:51