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
Enbridge Inc ENB Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
0.12 0.24% 49.19 12:33:45
Open Price Low Price High Price Close Price Previous Close
49.05 48.92 49.28 49.07
more quote information »

ENB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week48.5349.2848.3148.754,697,4580.661.36%
1 Month49.4650.4147.6549.245,192,430-0.27-0.55%
3 Months48.1550.4145.7648.158,244,1421.042.16%
6 Months43.4450.4142.7846.518,470,3525.7513.24%
1 Year41.8750.4135.8043.708,183,3997.3217.48%
3 Years45.8057.3233.0645.026,240,7473.397.4%
5 Years51.1359.1933.0646.144,889,699-1.94-3.79%

ENB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 27 2021 49.07 0.25 0.51% 48.84 49.13 48.66 1,846,259
Jul 26 2021 48.82 0.02 0.04% 48.99 49.26 48.45 7,465,779
Jul 23 2021 48.80 0.19 0.39% 48.78 48.85 48.55 5,017,252
Jul 22 2021 48.61 0.04 0.08% 48.57 48.81 48.31 5,492,813
Jul 21 2021 48.57 0.30 0.62% 48.53 48.75 48.35 3,665,188
Jul 20 2021 48.27 0.04 0.08% 48.21 48.41 47.65 4,750,491
Jul 19 2021 48.23 -1.11 -2.25% 48.76 48.86 47.69 14,851,108
Jul 16 2021 49.34 -0.07 -0.14% 49.55 49.70 49.25 3,768,025
Jul 15 2021 49.41 -0.08 -0.16% 49.45 49.58 49.25 8,612,996
Jul 14 2021 49.49 -0.46 -0.92% 49.77 49.91 49.37 7,036,662
Jul 13 2021 49.95 -0.06 -0.12% 50.04 50.09 49.83 2,833,055
Jul 12 2021 50.01 -0.10 -0.2% 50.00 50.25 49.96 3,398,914
Jul 09 2021 50.11 0.18 0.36% 50.03 50.16 49.75 3,746,202
Jul 08 2021 49.93 -0.30 -0.6% 49.90 50.10 49.58 4,992,120
Jul 07 2021 50.23 0.13 0.26% 50.09 50.41 49.96 5,755,789
Jul 06 2021 50.10 -0.15 -0.3% 50.25 50.25 49.66 4,620,973
Jul 05 2021 50.25 0.10 0.2% 50.16 50.25 49.95 896,886
Jul 02 2021 50.15 0.52 1.05% 50.00 50.29 49.82 4,145,861
Jun 30 2021 49.63 0.23 0.47% 49.46 49.74 49.25 5,759,792
Jun 29 2021 49.40 0.24 0.49% 49.32 49.47 49.22 2,264,720
Jun 28 2021 49.16 -0.32 -0.65% 49.48 49.50 49.07 5,395,520
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:20210728 17:48:50