ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ENB Enbridge Inc

48.95
0.14 (0.29%)
Mar 28 2024 - Closed
Delayed by 15 minutes

ENB Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 48.95 0.14 0.29% 48.95 49.09 48.75 5,303,976
Mar 27 2024 48.81 0.43 0.89% 48.50 48.83 48.14 2,654,329
Mar 26 2024 48.38 -0.40 -0.82% 48.80 48.80 48.37 2,697,952
Mar 25 2024 48.78 0.57 1.18% 48.40 48.88 48.28 2,838,954
Mar 22 2024 48.21 -0.21 -0.43% 48.50 48.52 48.12 2,101,299
Mar 21 2024 48.42 -0.25 -0.51% 48.67 48.90 48.37 3,728,146
Mar 20 2024 48.67 0.20 0.41% 48.40 48.71 48.28 3,557,074
Mar 19 2024 48.47 0.38 0.79% 48.24 48.60 48.16 2,137,636
Mar 18 2024 48.09 0.03 0.06% 48.08 48.15 47.88 1,684,023
Mar 15 2024 48.06 -0.20 -0.41% 48.09 48.38 47.98 17,002,290
Mar 14 2024 48.26 -0.41 -0.84% 48.79 48.79 48.03 6,894,361
Mar 13 2024 48.67 -0.02 -0.04% 48.94 49.10 48.65 3,240,771
Mar 12 2024 48.69 0.12 0.25% 48.60 48.75 48.47 4,281,082
Mar 11 2024 48.57 0.21 0.43% 48.40 48.58 48.20 5,604,982
Mar 08 2024 48.36 0.31 0.65% 48.25 48.38 48.09 7,565,890
Mar 07 2024 48.05 0.68 1.44% 47.61 48.15 47.58 7,205,426
Mar 06 2024 47.37 0.08 0.17% 47.42 47.90 47.32 3,813,599
Mar 05 2024 47.29 0.15 0.32% 47.21 47.53 47.15 4,222,815
Mar 04 2024 47.14 -0.05 -0.11% 47.21 47.33 46.96 6,881,505
Mar 01 2024 47.19 0.54 1.16% 46.75 47.29 46.71 9,500,510
Feb 29 2024 46.65 -0.02 -0.04% 46.62 46.93 46.59 12,570,894
Feb 28 2024 46.67 0.02 0.04% 46.68 46.82 46.49 1,924,450
Feb 27 2024 46.65 0.19 0.41% 46.78 46.96 46.57 3,494,024
Feb 26 2024 46.46 -0.54 -1.15% 47.00 47.02 46.36 12,266,977
Feb 23 2024 47.00 -0.07 -0.15% 46.92 47.10 46.57 7,457,186
Feb 22 2024 47.07 0.09 0.19% 46.99 47.12 46.72 7,340,177
Feb 21 2024 46.98 0.42 0.90% 46.60 47.07 46.55 10,026,043
Feb 20 2024 46.56 0.10 0.22% 46.13 46.85 46.13 12,975,510
Feb 16 2024 46.46 0.65 1.42% 45.83 46.49 45.83 12,496,928
Feb 15 2024 45.81 0.67 1.48% 45.24 45.95 45.08 13,419,745
Feb 14 2024 45.14 -1.23 -2.65% 45.80 45.90 45.05 16,806,266
Feb 13 2024 46.37 -0.56 -1.19% 46.98 47.15 46.00 8,813,383
Feb 12 2024 46.93 0.90 1.96% 46.27 47.04 45.99 13,098,989
Feb 09 2024 46.03 -0.17 -0.37% 46.34 46.43 45.75 5,860,318
Feb 08 2024 46.20 -0.15 -0.32% 46.30 46.44 46.04 10,269,553
Feb 07 2024 46.35 -0.39 -0.83% 46.76 46.88 46.24 9,922,317
Feb 06 2024 46.74 -0.08 -0.17% 46.84 47.10 46.71 4,714,735
Feb 05 2024 46.82 -0.69 -1.45% 47.46 47.46 46.77 16,789,700
Feb 02 2024 47.51 -0.44 -0.92% 48.02 48.04 47.18 10,381,407
Feb 01 2024 47.95 0.21 0.44% 47.96 48.23 47.78 9,717,814
Jan 31 2024 47.74 -0.45 -0.93% 48.20 48.43 47.71 14,797,463
Jan 30 2024 48.19 0.02 0.04% 48.15 48.38 47.97 6,455,279
Jan 29 2024 48.17 -0.09 -0.19% 48.25 48.30 47.99 5,364,288
Jan 26 2024 48.26 0.26 0.54% 47.91 48.44 47.91 4,924,723
Jan 25 2024 48.00 -0.03 -0.06% 48.12 48.27 47.99 3,937,046
Jan 24 2024 48.03 -0.24 -0.50% 48.37 48.52 47.96 5,086,650
Jan 23 2024 48.27 -0.01 -0.02% 48.31 48.55 48.19 6,998,324
Jan 22 2024 48.28 -0.06 -0.12% 48.41 48.47 48.07 7,878,435
Jan 19 2024 48.34 0.05 0.10% 48.23 48.46 48.05 8,503,347
Jan 18 2024 48.29 -0.48 -0.98% 48.65 48.96 48.26 15,587,206
Jan 17 2024 48.77 -0.69 -1.40% 49.24 49.26 48.69 6,548,907
Jan 16 2024 49.46 0.02 0.04% 49.45 50.03 49.36 4,711,900
Jan 15 2024 49.44 0.09 0.18% 49.35 49.48 49.14 1,416,640
Jan 12 2024 49.35 0.27 0.55% 49.41 49.59 49.29 4,134,181
Jan 11 2024 49.08 -0.27 -0.55% 49.49 49.54 48.88 4,236,531
Jan 10 2024 49.35 0.17 0.35% 49.08 49.54 49.08 4,935,224
Jan 09 2024 49.18 -0.50 -1.01% 49.68 49.70 49.15 3,278,859
Jan 08 2024 49.68 0.62 1.26% 49.01 49.76 48.88 4,845,690
Jan 05 2024 49.06 0.27 0.55% 48.97 49.14 48.77 2,373,793
Jan 04 2024 48.79 0.08 0.16% 48.96 49.27 48.70 4,754,931
Jan 03 2024 48.71 0.35 0.72% 48.48 48.86 48.30 3,568,950
Jan 02 2024 48.36 0.66 1.38% 47.86 48.39 47.86 4,601,486

Your Recent History

Delayed Upgrade Clock