Enbridge Inc Historical Stock Prices

ENB 
$51.96
*  
0.62
1.18%
Get ENB Alerts
*Delayed - data as of May 5, 2015  -  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 05-FEB-2015 TO 05-MAY-2015

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  52.75  52.89  51.56  51.96 711,051
05/05/2015 52.75 52.89 51.56 51.96 711,251
05/04/2015 52.18 52.61 52.13 52.58 792,393
05/01/2015 52 52.46 51.77 52.14 843,003
04/30/2015 52.88 52.99 52.16 52.33 1,352,290
04/29/2015 53.64 53.925 53.03 53.31 639,620
04/28/2015 54.18 54.35 53.59 53.84 615,345
04/27/2015 54.04 54.43 53.63 54.37 649,013
04/24/2015 53.78 54.15 53.58 53.83 737,421
04/23/2015 53.05 54.3299 52.82 53.71 1,129,003
04/22/2015 53.03 53.48 52.46 53.34 578,703
04/21/2015 53.23 53.42 52.47 52.89 819,165
04/20/2015 53.05 54.1 52.83 53.34 992,018
04/17/2015 52.78 53.09 52.38 52.98 752,680
04/16/2015 52.22 53.21 51.55 52.85 1,111,874
04/15/2015 51.44 52.35 51.43 52.25 687,524
04/14/2015 50.89 51.755 50.84 51.26 1,340,380
04/13/2015 50.43 50.87 50.19 50.39 620,362
04/10/2015 49.95 50.43 49.86 50.34 387,596
04/09/2015 49.37 50.24 49.35 49.99 678,436
04/08/2015 49.8 50.28 49.35 49.39 1,247,275
04/07/2015 49.17 50.37 49.09 49.57 1,162,288
04/06/2015 48.55 49.36 48.45 49.21 1,161,943
04/02/2015 47.53 48.35 47.53 48.23 534,075
04/01/2015 48.42 48.6 47.49 47.59 806,580
03/31/2015 47.96 48.86 47.62 48.5 788,080
03/30/2015 48.45 49.33 48.2 48.34 726,180
03/27/2015 48.99 49.15 47.92 48.48 842,891
03/26/2015 50.08 50.45 48.85 48.99 624,930
03/25/2015 49.77 50.13 49.63 49.91 1,279,331
03/24/2015 48.56 49.83 48.18 49.63 1,215,668
03/23/2015 48.73 49.11 48.04 48.44 770,815
03/20/2015 48.43 48.99 48.16 48.44 1,007,813
03/19/2015 48.69 48.8 47.75 47.79 685,898
03/18/2015 47.75 49.52 47.56 49.33 927,277
03/17/2015 46.64 48.25 46.5296 48.03 1,309,781
03/16/2015 46.26 46.86 45.99 46.65 614,491
03/13/2015 45.92 46.32 45.61 46.19 805,271
03/12/2015 45.93 46.4 45.5 46.33 906,542
03/11/2015 45.44 45.72 45 45.57 571,647
03/10/2015 45.8 46.12 45.33 45.42 588,946
03/09/2015 47.11 47.67 46.29 46.31 795,137
03/06/2015 46.23 47.01 46.18 46.83 1,621,667
03/05/2015 46.31 46.7 46.21 46.49 1,039,516
03/04/2015 46.23 46.45 45.91 46.3 1,203,532
03/03/2015 46.64 46.84 46.01 46.44 1,251,748
03/02/2015 46.46 46.85 46.24 46.39 854,918
02/27/2015 46.12 47.04 46.05 46.44 1,348,546
02/26/2015 47.23 47.23 45.93 46 1,344,915
02/25/2015 48.61 48.92 47.46 47.61 949,905
02/24/2015 48.58 48.72 47.99 48.36 1,154,135
02/23/2015 48.91 49.13 48.36 48.66 760,472
02/20/2015 49.26 49.69 48.89 49.24 734,028
02/19/2015 49.04 49.7 48.95 49.33 732,049
02/18/2015 49.52 49.86 49.04 49.6 480,504
02/17/2015 49.6 50.48 49.58 49.97 542,351
02/13/2015 50.02 50.11 49.33 49.37 492,582
02/12/2015 49.24 50.06 49.15 49.59 731,008
02/11/2015 48.08 49.11 47.91 48.64 760,791
02/10/2015 48.79 48.9 47.64 48.72 707,863
02/09/2015 49.15 49.76 48.54 48.78 917,010
02/06/2015 50.81 50.92 48.29 48.86 1,278,711
02/05/2015 50.54 50.96 50.46 50.76 1,173,081
*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?