Enbridge Inc Historical Stock Prices

ENB 
$42.04
*  
0.54
1.27%
Get ENB Alerts
*Delayed - data as of Jul. 27, 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 27-APR-2015 TO 27-JUL-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  42.27  42.41  41.81  42.04 711,006
07/27/2015 42.4 42.41 41.81 42.04 711,281
07/24/2015 42.22 42.8 42.13 42.58 953,384
07/23/2015 42.9 42.97 42.19 42.42 1,047,823
07/22/2015 44.16 44.16 42.58 42.77 1,244,735
07/21/2015 44.93 45.14 44.25 44.52 695,943
07/20/2015 45.97 45.98 44.6 44.82 642,594
07/17/2015 45.99 46.06 45.42 45.86 860,089
07/16/2015 45.48 46.01 45.06 45.81 481,288
07/15/2015 45.37 45.98 44.97 45.27 670,257
07/14/2015 45.97 45.99 45.359 45.63 673,791
07/13/2015 45.99 46.38 45.615 46.11 677,985
07/10/2015 45.7 45.78 44.98 45.48 713,467
07/09/2015 46.22 46.39 45.07 45.18 944,510
07/08/2015 45.71 46.28 45.43 45.74 851,736
07/07/2015 45.33 46.21 44.62 46.15 1,010,615
07/06/2015 45.86 46.24 45.36 45.51 749,993
07/02/2015 46.31 47.08 45.58 46.9 885,664
07/01/2015 46.86 46.86 46.08 46.26 917,527
06/30/2015 46.85 47.02 46.2701 46.79 1,061,118
06/29/2015 47.4 47.4 46.53 46.79 843,480
06/26/2015 48.26 48.28 47.51 48.11 1,409,745
06/25/2015 48.77 49.085 48.42 48.53 1,098,750
06/24/2015 48.03 48.98 48.03 48.79 1,147,367
06/23/2015 47.67 48.36 47.64 48.28 1,154,364
06/22/2015 46.66 47.9 46.66 47.68 1,434,193
06/19/2015 45.01 47 44.98 46.74 1,717,458
06/18/2015 45.51 45.73 45.18 45.46 712,181
06/17/2015 45.26 45.51 44.74 45.39 636,953
06/16/2015 45.19 45.515 44.74 45.15 605,397
06/15/2015 45.07 45.56 44.93 45.29 1,128,598
06/12/2015 45.55 45.62 44.89 45.29 1,443,850
06/11/2015 46.29 46.39 45.96 46.03 473,261
06/10/2015 46.63 47.04 46.29 46.35 720,245
06/09/2015 45.64 46.33 45.31 45.96 811,169
06/08/2015 46.84 46.88 45.09 45.41 1,546,600
06/05/2015 46.97 47.46 46.7 46.98 843,630
06/04/2015 48.1 48.23 47.16 47.33 1,008,662
06/03/2015 48.69 48.95 48.35 48.43 701,333
06/02/2015 48.64 49.05 48.48 48.85 874,803
06/01/2015 48.15 48.9 47.91 48.25 824,547
05/29/2015 48.38 48.38 47.63 47.92 860,222
05/28/2015 48.12 48.61 48.05 48.6 733,609
05/27/2015 48.53 48.735 48.08 48.45 1,027,534
05/26/2015 48.94 49.11 48.315 48.7 1,346,607
05/22/2015 50.9 51.02 50.38 50.42 579,556
05/21/2015 50.23 51.31 50.13 51.12 650,621
05/20/2015 50.44 50.68 49.77 50.04 709,421
05/19/2015 50.66 50.97 49.97 50.3 734,229
05/18/2015 51.33 51.35 50.91 51.06 294,815
05/15/2015 50.28 51.42 49.7259 51.36 739,506
05/14/2015 51.21 51.43 50.28 50.4 633,809
05/13/2015 51.74 51.9795 50.75 51 550,717
05/12/2015 51.51 52.08 51.13 51.64 726,343
05/11/2015 51.37 51.75 51.01 51.41 775,330
05/08/2015 50.66 51.44 50.33 51.39 1,236,770
05/07/2015 50.47 50.5 49.55 50.47 796,224
05/06/2015 51.9 51.9 50.36 50.72 1,464,240
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
*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?