Enbridge Inc Historical Stock Prices

ENB 
$51.51
*  
1.09
2.16%
Get ENB Alerts
*Delayed - data as of Sep. 19, 2014 14:33 ET  -  Find a broker to begin trading ENB now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    ENB Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
14:33  50.60  51.95  50.50  51.51 978,175
09/18/2014 49.52 50.44 49.12 50.42 1,342,369
09/17/2014 50.42 50.46 49.21 49.3 1,056,973
09/16/2014 49.4 50.24 49.25 49.91 561,599
09/15/2014 49.73 49.75 48.9 49.42 700,718
09/12/2014 50.41 50.41 49.55 49.71 845,334
09/11/2014 50.74 51.11 50.37 50.58 581,076
09/10/2014 51.18 51.37 50.59 50.99 698,082
09/09/2014 50.36 51.32 50.2 51.13 1,161,681
09/08/2014 50.5 50.66 50.26 50.5 859,708
09/05/2014 50.54 50.88 50.19 50.76 975,359
09/04/2014 50.86 50.93 50.3 50.52 783,538
09/03/2014 50.26 50.79 50.26 50.65 844,708
09/02/2014 49.76 50.35 49.65 50.28 786,542
08/29/2014 50.21 50.26 49.58 49.85 973,984
08/28/2014 50.43 50.5 49.97 50.26 760,047
08/27/2014 50.01 50.42 49.9 50.38 845,614
08/26/2014 49.92 50.1 49.62 49.7 529,015
08/25/2014 49.97 50.15 49.75 49.93 1,127,061
08/22/2014 50.22 50.3 49.76 49.83 1,803,969
08/21/2014 50.51 50.6 50.12 50.21 1,278,174
08/20/2014 49.74 50.36 49.65 50.33 731,901
08/19/2014 49.4 49.92 49.4 49.77 648,390
08/18/2014 49.55 49.79 49.44 49.46 521,466
08/15/2014 49.36 49.58 48.67 49.41 1,002,924
08/14/2014 49.21 49.39 48.96 49.15 438,916
08/13/2014 49.1 49.175 48.48 49.03 444,217
08/12/2014 48.95 49.13 48.68 49 489,705
08/11/2014 49.07 49.48 48.96 48.99 1,015,288
08/08/2014 48.32 49.2 48.27 48.73 541,034
08/07/2014 49.01 49.14 48.37 48.71 538,062
08/06/2014 48.74 49.36 48.61 48.99 968,935
08/05/2014 49.31 49.54 48.6601 48.89 1,173,017
08/04/2014 49.48 49.8 49.14 49.65 628,592
08/01/2014 48.75 49.58 48.66 49.34 1,238,250
07/31/2014 50.2 50.25 48.92 48.98 1,519,926
07/30/2014 50.65 50.65 49.84 50.26 697,092
07/29/2014 50.98 51.21 50.68 50.7 845,472
07/28/2014 50.94 51.155 50.76 51.06 733,034
07/25/2014 51.05 51.21 50.92 51.02 865,589
07/24/2014 50.53 51.23 50.51 51.22 855,387
07/23/2014 49.63 50.71 49.53 50.6 973,499
07/22/2014 48.99 49.78 48.99 49.65 1,000,917
07/21/2014 48.9 49.16 48.52 49.09 520,249
07/18/2014 48.7 49.27 48.52 48.92 668,206
07/17/2014 48.03 48.79 47.931 48.59 1,108,839
07/16/2014 47.57 48.2085 47.41 48.13 680,962
07/15/2014 47.45 47.57 47.23 47.54 405,660
07/14/2014 47.14 47.62 47.07 47.56 577,410
07/11/2014 47.48 47.52 47.015 47.08 427,366
07/10/2014 47.33 47.71 47.22 47.64 876,445
07/09/2014 47.07 47.72 46.98 47.67 627,748
07/08/2014 47.16 47.33 46.79 47.19 709,067
07/07/2014 47.52 47.57 46.89 47.27 649,476
07/03/2014 47.71 47.78 47.53 47.73 348,145
07/02/2014 47.56 47.9 47.37 47.69 628,814
07/01/2014 47.56 47.9 47.44 47.77 608,796
06/30/2014 47.28 47.61 47.24 47.47 586,325
06/27/2014 47.01 47.44 46.941 47.44 655,762
06/26/2014 47.32 47.38 46.85 47.22 706,591
06/25/2014 47.18 47.34 46.96 47.2 716,893
06/24/2014 47.08 47.32 46.86 47.11 504,089
06/23/2014 47.35 47.39 47.03 47.19 479,646
06/20/2014 47.24 47.36 46.9 47.23 1,045,764
06/19/2014 46.88 47.18 46.55 46.94 2,512,290
06/18/2014 48.15 48.2 46.83 47.35 867,483
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?