Enbridge Inc Historical Data - ENB | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Enbridge Inc (ENB)
Enbridge Inc (ENB) Historical

Enbridge Inc (ENB)

43.24

-1.26

(-2.83%)

Closed February 01 4:00PM

Delayed by 15 minutes

43.1425

-0.0975

(-0.23%)

After Hours: 7:32PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.8475	-4.10646810402	44.99	45.21	43.12	3038561	44.57538588	CS
4	-0.0275	-0.0637016446607	43.17	45.78	42.89	3770185	44.24247154	CS
12	0.9725	2.30614180697	42.17	45.78	40.465	3924980	43.06789702	CS
26	5.7225	15.2926242651	37.42	45.78	36.722	3797195	41.36068386	CS
52	7.1625	19.9068927182	35.98	45.78	32.855	4639156	37.89471138	CS
156	1.7225	4.15861902463	41.42	47.67	31.03	4382812	38.34191217	CS
260	2.1925	5.35409035409	40.95	47.67	22.57	4439421	37.05147176	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738366800	43.24	-1.26	-2.83	44.48	44.56	43.12	6187623
1738280400	44.5	0.24	0.54	44.5	44.825	44.1	3305067
1738194000	44.26	-0.2	-0.45	44.36	44.62	44.155	2702562
1738107600	44.46	-0.24	-0.54	44.81	45.1	44.251	3203186
1738021200	44.7	-0.36	-0.80	44.84	45.05	44.24	3966245
1737762000	45.06	0.3	0.67	44.99	45.21	44.67	2015743
1737675600	44.76	0	0.00	44.76	44.76	44.76	0
1737589200	44.76	-0.55	-1.21	45.36	45.38	44.735	4134676
1737502800	45.31	0.8	1.80	44.47	45.78	44.47	7375591
1737157200	44.51	0.48	1.09	43.88	44.9	43.88	7092329
1737070800	44.03	-0.3	-0.68	44.16	44.24	43.63	4936950
1736984400	44.33	0.26	0.59	44.4	44.74	44.29	2861318
1736898000	44.07	0.67	1.54	43.34	44.09	43.21	2985945
1736811600	43.4	-0.08	-0.18	43.53	44.01	43.3	4283333
1736552400	43.48	-0.54	-1.23	43.8983	43.99	43.2	4687264
1736379600	44.02	0.38	0.87	43.535	44.09	43.535	2681956
1736293200	43.64	0.65	1.51	43.365	43.79	43.29	2585252
1736206800	42.99	-0.1	-0.23	43.31	43.46	42.89	2384403
1735947600	43.09	0.11	0.26	43.17	43.429	42.98	2891329
1735861200	42.98	0.55	1.30	42.564	42.99	42.48	3031733
1735688400	42.43	0.31	0.74	42.19	42.45	42.12	1646621
1735602000	42.12	0.3	0.72	41.62	42.2	41.47	2138608
1735342800	41.82	0.02	0.05	41.79	41.94	41.5266	1735099
1735256400	41.8	-0.07	-0.17	41.81	41.98	41.69	1320414
1735077840	41.87	0.07	0.17	41.75	41.9	41.62	988583
1734997200	41.8	0.43	1.04	41.31	41.81	41.005	3675136
1734738000	41.37	0.66	1.62	40.57	41.42	40.54	3844756
1734651600	40.71	0.21	0.52	40.75	41.13	40.465	4600029
1734565200	40.5	-0.9	-2.17	41.35	41.35	40.5	4341755
1734478800	41.4	-0.13	-0.31	41.2	41.52	41.1	2458725
1734392400	41.53	-0.38	-0.91	41.83	41.89	41.38	3167135
1734133200	41.91	-0.14	-0.33	41.94	42	41.74	2260564
1734046800	42.05	-0.29	-0.68	42.25	42.32	41.95	4288351
1733960400	42.34	0.03	0.07	42.36	42.7371	42.27	8901604
1733874000	42.31	-0.04	-0.09	42.325	42.46	42.1302	3535579
1733787600	42.35	-0.79	-1.83	43.26	43.51	42.35	4999268
1733528400	43.14	-0.78	-1.78	43.7	43.7	43.12	4590913
1733442000	43.92	0.28	0.64	43.647	44.135	43.647	5467409
1733355600	43.64	0.15	0.34	43.79	44	43.45	5518422
1733269200	43.49	0.13	0.30	43.6	43.885	43.45	4229137
1733182800	43.36	-0.02	-0.05	43.25	43.47	42.68	8357394
1732917840	43.38	0.48	1.12	42.8549	43.515	42.8549	2586827
1732750800	42.9	0.2	0.47	42.69	42.96	42.51	4014461
1732664400	42.7	-0.25	-0.58	42.73	42.835	42.305	4467335
1732578000	42.95	-0.31	-0.72	43.4	43.55	42.85	7754342
1732318800	43.26	-0.23	-0.53	43.49	43.7	43.21	4464873
1732232400	43.49	0.7	1.64	42.88	43.55	42.82	3714043
1732146000	42.79	-0.19	-0.44	42.87	42.98	42.43	2997986
1732059600	42.98	0.42	0.99	42.3501	43.08	42.3501	3289889
1731973200	42.56	0.38	0.90	42.23	42.74	42.23	4025666
1731714000	42.18	-0.91	-2.11	42.11	42.23	41.91	5329566
1731627600	43.09	0.6	1.41	42.74	43.305	42.54	5524615
1731541200	42.49	0.31	0.73	42.22	42.575	41.99	3667664
1731454800	42.18	-0.6	-1.40	43	43	41.92	3891046
1731368400	42.78	0.45	1.06	42.41	42.89	42.32	2523456
1731109200	42.33	-0.09	-0.21	42.17	42.495	42.13	4506785
1731022800	42.42	0.89	2.14	41.77	42.6099	41.68	4442264
1730936400	41.53	0.48	1.17	41.25	41.6	41.16	5829858
1730850000	41.05	0.22	0.54	40.74	41.1	40.62	4837605
1730763600	40.83	0.41	1.01	40.55	41.05	40.52	5861351
1730500800	40.42	0.02	0.05	40.78	40.89	39.84	4850471

Italian Republic

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions