ENB

Enbridge Historical Data - ENB

Best deals to access real time data!
TSX Level 1
Monthly Subscription
for only
US$16.50
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
North American Extreme
Monthly Subscription
for only
US$104.50
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Enbridge Inc ENB Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
0.29 0.66% 44.25 15:23:50
Open Price Low Price High Price Close Price Previous Close
44.10 43.93 44.41 44.25 43.96
more quote information »

ENB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week44.4045.1042.9844.047,638,211-0.15-0.34%
1 Month43.3445.8442.9344.6014,696,1320.912.1%
3 Months42.5045.8440.6343.8510,175,1281.754.12%
6 Months42.2445.8435.8041.399,201,1242.014.76%
1 Year50.1952.2333.0641.928,209,135-5.94-11.84%
3 Years40.7057.3233.0644.355,748,3883.558.72%
5 Years47.0659.1933.0646.164,443,442-2.81-5.97%

ENB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 02 2021 43.96 0.00 0.0% 43.96 43.96 43.96 0
Mar 01 2021 43.96 0.98 2.28% 43.60 44.25 43.28 5,473,517
Feb 26 2021 42.98 -1.18 -2.67% 43.91 44.00 42.98 10,356,999
Feb 25 2021 44.16 -0.54 -1.21% 44.69 44.90 43.98 7,856,611
Feb 24 2021 44.70 -0.10 -0.22% 44.80 45.10 44.38 7,091,052
Feb 23 2021 44.80 0.56 1.27% 44.40 44.85 43.73 7,412,875
Feb 22 2021 44.24 0.54 1.24% 43.85 44.49 43.64 17,676,375
Feb 19 2021 43.70 -0.01 -0.02% 43.60 43.79 43.35 14,868,687
Feb 19 2021 43.71 0.00 0.0% 43.71 43.71 43.71 0
Feb 18 2021 43.71 -0.10 -0.23% 43.70 43.92 43.31 10,381,094
Feb 17 2021 43.81 -0.30 -0.68% 44.20 44.48 43.70 14,506,753
Feb 16 2021 44.11 0.10 0.23% 44.12 44.60 44.02 25,274,693
Feb 12 2021 44.01 -0.55 -1.23% 44.32 44.40 43.67 17,842,008
Feb 12 2021 44.56 0.00 0.0% 44.56 44.56 44.56 0
Feb 11 2021 44.56 -1.28 -2.79% 45.00 45.01 44.15 21,964,263
Feb 10 2021 45.84 0.46 1.01% 45.62 45.84 45.45 28,177,342
Feb 09 2021 45.38 -0.23 -0.5% 45.72 45.72 45.09 10,246,480
Feb 08 2021 45.61 0.70 1.56% 45.09 45.79 45.06 31,432,706
Feb 05 2021 44.91 -0.37 -0.82% 45.42 45.42 44.74 15,587,123
Feb 04 2021 45.28 0.62 1.39% 44.74 45.28 44.33 22,638,441
Feb 03 2021 44.66 0.52 1.18% 44.25 44.70 44.00 10,129,395
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:20210303 03:28:26