ENB

Enbridge Historical Data

ENB Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 03 2023 54.38 0.40 0.74% 54.15 54.45 54.03 9,879,062
Feb 02 2023 53.98 -0.14 -0.26% 54.25 54.57 53.97 10,016,796
Feb 01 2023 54.12 -0.36 -0.66% 54.64 54.76 53.78 11,847,240
Jan 31 2023 54.48 0.21 0.39% 54.35 54.52 54.06 18,988,231
Jan 30 2023 54.27 -0.13 -0.24% 54.25 54.58 54.12 9,001,627
Jan 27 2023 54.40 0.20 0.37% 54.11 54.64 54.06 6,627,203
Jan 26 2023 54.20 0.02 0.04% 54.41 54.49 54.03 10,494,444
Jan 25 2023 54.18 -1.37 -2.47% 55.01 55.24 53.87 10,899,682
Jan 24 2023 55.55 -0.46 -0.82% 55.93 55.98 55.18 12,743,741
Jan 23 2023 56.01 -0.01 -0.02% 56.29 56.29 55.83 8,703,167
Jan 20 2023 56.02 0.28 0.5% 55.80 56.08 55.45 11,963,329
Jan 19 2023 55.74 0.12 0.22% 55.37 55.93 55.34 6,113,593
Jan 18 2023 55.62 -0.21 -0.38% 56.00 56.32 55.55 10,256,493
Jan 17 2023 55.83 0.07 0.13% 55.64 55.98 55.64 9,791,084
Jan 16 2023 55.76 -0.16 -0.29% 55.81 55.92 55.51 8,392,403
Jan 13 2023 55.92 -0.13 -0.23% 56.10 56.33 55.80 8,812,811
Jan 12 2023 56.05 0.57 1.03% 55.61 56.09 55.38 9,835,540
Jan 11 2023 55.48 0.60 1.09% 55.16 55.58 55.02 6,174,722
Jan 10 2023 54.88 0.00 0.0% 54.88 54.88 54.88 0
Jan 09 2023 54.88 0.42 0.77% 54.95 55.05 54.69 3,847,338
Jan 06 2023 54.46 0.67 1.25% 54.04 54.63 54.01 3,836,702
Jan 05 2023 53.79 0.17 0.32% 53.56 53.96 53.32 2,537,198
Jan 04 2023 53.62 0.29 0.54% 53.06 53.95 53.02 3,455,061
Jan 03 2023 53.33 0.41 0.77% 53.19 53.49 52.80 4,139,512
Jan 02 2023 52.92 0.00 +0.00% 52.94 53.24 52.87 0
Dec 30 2022 52.92 -0.29 -0.55% 52.94 53.24 52.87 2,097,800
Dec 29 2022 53.21 0.38 0.72% 52.79 53.35 52.70 2,503,304
Dec 28 2022 52.83 -0.86 -1.6% 53.54 53.64 52.72 4,533,667
Dec 27 2022 53.69 0.00 +0.00% 53.10 53.71 53.08 0
Dec 26 2022 53.69 0.00 +0.00% 53.10 53.71 53.08 0
Dec 23 2022 53.69 0.74 1.4% 53.10 53.71 53.08 4,938,889
Dec 22 2022 52.95 -0.50 -0.94% 53.40 53.50 52.37 6,580,592
Dec 21 2022 53.45 1.02 1.95% 52.97 53.51 52.84 5,549,716
Dec 20 2022 52.43 0.67 1.29% 51.86 52.68 51.80 4,625,483
Dec 19 2022 51.76 -0.78 -1.48% 52.60 52.70 51.55 2,834,323
Dec 16 2022 52.54 -0.64 -1.2% 52.53 52.81 52.07 18,629,394
Dec 15 2022 53.18 -0.65 -1.21% 53.56 53.60 52.86 3,626,608
Dec 14 2022 53.83 -0.14 -0.26% 54.10 54.33 53.70 3,329,603
Dec 13 2022 53.97 0.36 0.67% 54.13 54.45 53.71 3,849,781
Dec 12 2022 53.61 0.30 0.56% 53.50 53.68 53.26 12,781,845
Dec 09 2022 53.31 0.00 0.0% 53.31 53.31 53.31 0
Dec 08 2022 53.31 -0.29 -0.54% 53.92 53.93 53.11 5,780,730
Dec 07 2022 53.60 -0.19 -0.35% 53.68 54.01 53.43 5,883,078
Dec 06 2022 53.79 -0.47 -0.87% 54.19 54.65 53.60 4,169,572
Dec 05 2022 54.26 -0.75 -1.36% 54.68 54.86 54.18 11,634,739
Dec 02 2022 55.01 0.00 0.0% 55.01 55.01 55.01 0
Dec 01 2022 55.01 -0.54 -0.97% 55.73 55.87 54.90 3,482,519
Nov 30 2022 55.55 0.03 0.05% 55.76 56.37 55.06 9,071,905
Nov 29 2022 55.52 -0.11 -0.2% 55.99 56.11 55.52 6,499,356
Nov 28 2022 55.63 -0.31 -0.55% 55.60 55.98 55.27 11,020,892
Nov 25 2022 55.94 0.44 0.79% 55.69 56.36 55.69 9,604,458
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 0.00 +0.00% 53.59 54.09 53.43 0
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
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:20230205 08:50:13