Enbridge Inc Historical Stock Prices

ENB 
$30.83
*  
0.74
2.34%
Get ENB Alerts
*Delayed - data as of Feb. 11, 2016  -  Find a broker to begin trading ENB now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    ENB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-NOV-2015 TO 11-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  30.65  31.43  30.20  30.83 1,858,244
02/11/2016 30.68 31.43 30.2 30.83 1,889,397
02/10/2016 32.17 32.42 31.48 31.57 1,960,510
02/09/2016 32.79 33.21 31.7 32.24 1,707,100
02/08/2016 33.3 33.48 32.34 33.33 1,520,328
02/05/2016 34.37 34.44 33.67 33.89 1,284,849
02/04/2016 34.7 35.48 34.46 34.67 1,251,101
02/03/2016 33.95 34.85 32.73 34.74 1,510,647
02/02/2016 32.6 33.09 32.12 32.87 1,208,265
02/01/2016 33.91 33.96 33.08 33.73 1,091,670
01/29/2016 33.72 34.7 33.16 34.6 1,265,061
01/28/2016 33.42 33.79 32.44 33.05 1,425,668
01/27/2016 32.53 33.17 31.37 32.17 1,421,325
01/26/2016 32.18 32.94 31.42 32.59 1,568,039
01/25/2016 33.05 33.73 31.515 31.55 2,128,643
01/22/2016 32.51 33.53 31.93 33.45 2,790,610
01/21/2016 28.73 31.35 28.555 31.26 3,914,704
01/20/2016 29.35 29.63 27.425 28.44 3,299,566
01/19/2016 30.37 30.655 29.52 30.28 2,425,581
01/15/2016 29.54 30.56 29.27 30.31 1,698,999
01/14/2016 30.12 31.28 29.97 31.17 2,647,139
01/13/2016 31.7 31.9 29.34 29.81 1,304,906
01/12/2016 31.53 31.94 30.415 31.24 1,947,567
01/11/2016 31.91 31.99 30.77 31.14 1,237,453
01/08/2016 31.05 32.17 31.02 31.71 1,469,393
01/07/2016 31.06 31.81 30.76 31 1,478,571
01/06/2016 32.08 32.31 31.42 31.67 2,323,503
01/05/2016 32.74 32.93 32.32 32.89 1,957,689
01/04/2016 32.62 32.98 32.13 32.9 1,963,763
12/31/2015 32.61 33.25 32.48 33.19 1,490,874
12/30/2015 32.89 33.27 32.43 32.82 1,007,286
12/29/2015 33.64 33.92 33.07 33.36 1,386,386
12/28/2015 32.97 33.12 32.72 32.99 912,923
12/24/2015 33.7 33.92 33.42 33.52 760,933
12/23/2015 32.58 33.51 32.36 33.49 2,002,184
12/22/2015 31.21 32.13 31.16 31.98 2,563,952
12/21/2015 31.56 31.58 30.81 31.18 2,738,744
12/18/2015 31.52 31.91 31.32 31.35 4,498,671
12/17/2015 31.99 32.06 31.36 31.46 4,800,390
12/16/2015 30.92 32.09 30.82 31.93 2,716,561
12/15/2015 30.47 31.23 30.47 30.93 2,176,870
12/14/2015 30.02 30.245 29.19 29.92 2,387,331
12/11/2015 31.42 31.55 30.1 30.22 2,941,347
12/10/2015 31.69 32.42 31.42 31.91 1,649,226
12/09/2015 31.35 32.51 31.21 31.82 3,435,578
12/08/2015 30.39 31.31 30.16 30.82 3,746,279
12/07/2015 33 33.03 30.65 31.02 2,905,102
12/04/2015 34.08 34.14 33.41 33.71 2,076,938
12/03/2015 35.61 35.85 34.24 34.36 1,327,225
12/02/2015 35.81 36.36 35.13 35.39 1,666,304
12/01/2015 35.46 36.14 35.36 36.09 1,537,193
11/30/2015 35.26 35.62 34.92 35.45 1,493,367
11/27/2015 35.18 35.69 34.83 35.36 1,151,998
11/25/2015 36.59 36.84 36.05 36.18 1,146,213
11/24/2015 36.3 36.92 36.3 36.58 1,458,770
11/23/2015 36.02 37.06 36.02 36.21 1,977,333
11/20/2015 37.44 37.45 36.25 36.37 1,429,859
11/19/2015 37.71 37.9 37.225 37.3 1,305,273
11/18/2015 37.39 37.99 37.09 37.71 1,360,965
11/17/2015 37.04 37.58 36.66 37.28 1,397,602
11/16/2015 36.14 37.1 36.1 37.08 1,718,464
11/13/2015 36.52 36.81 35.98 36.22 2,076,161
11/12/2015 36.88 37.08 36.53 36.66 2,268,809
11/11/2015 37.74 37.88 37.052 37.74 1,527,891
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?