Stock Quote

Enbridge (TSX: ENB )

46.64 CAD +0.24 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 46.29 46.65 46.22 46.64 3,188,948 +0.24(+0.52%)
Apr 20, 2021 46.68 46.80 46.31 46.40 5,385,488 -0.42(-0.90%)
Apr 19, 2021 46.70 46.95 46.67 46.82 19,283,184 +0.19(+0.41%)
Apr 16, 2021 46.86 46.88 46.36 46.63 7,887,998 -0.11(-0.24%)
Apr 15, 2021 46.50 46.77 46.40 46.74 4,663,232 +0.34(+0.73%)
Apr 14, 2021 46.26 46.62 46.24 46.40 4,068,487 +0.38(+0.83%)
Apr 13, 2021 46.10 46.30 45.97 46.02 3,575,980 -0.09(-0.20%)
Apr 12, 2021 46.38 46.38 45.92 46.11 6,141,688 -0.11(-0.24%)
Apr 09, 2021 46.57 46.61 46.09 46.22 2,938,308 -0.41(-0.88%)
Apr 08, 2021 46.24 46.64 45.95 46.63 4,067,932 +0.26(+0.56%)
Apr 07, 2021 46.35 46.44 46.24 46.37 2,812,898 +0.12(+0.26%)
Apr 06, 2021 46.35 46.40 46.03 46.25 2,388,908 -0.04(-0.09%)
Apr 05, 2021 46.28 46.33 45.86 46.29 2,116,701 +0.06(+0.13%)
Apr 01, 2021 46.23 46.23 46.23 0 +0.45(+0.98%)
Mar 31, 2021 46.23 46.27 45.56 45.78 6,210,853 -0.46(-0.99%)
Mar 30, 2021 46.53 46.65 46.22 46.24 3,074,077 -0.60(-1.28%)
Mar 29, 2021 46.68 46.96 46.40 46.84 4,958,083 +0.27(+0.58%)
Mar 26, 2021 46.40 46.73 46.23 46.57 4,181,148 +0.29(+0.63%)
Mar 25, 2021 46.29 46.36 45.61 46.28 4,057,192 -0.02(-0.04%)
Mar 24, 2021 45.64 46.49 45.61 46.30 6,447,805 +0.73(+1.60%)
Mar 23, 2021 45.45 45.78 45.17 45.57 4,580,707 +0.00(+0.00%)
Mar 22, 2021 45.30 45.62 45.26 45.57 3,224,672 +0.22(+0.49%)
Mar 19, 2021 44.84 45.51 44.62 45.35 16,680,837 +0.50(+1.11%)
Mar 18, 2021 45.40 45.44 44.76 44.85 4,320,904 -0.61(-1.34%)
Mar 17, 2021 45.27 45.64 45.07 45.46 5,343,066 +0.11(+0.24%)
Mar 16, 2021 45.58 45.62 45.05 45.35 7,724,705 -0.27(-0.59%)
Mar 15, 2021 45.51 45.75 45.34 45.62 5,018,653 +0.19(+0.42%)
Mar 12, 2021 45.51 45.77 45.20 45.43 2,975,166 -0.08(-0.18%)
Mar 11, 2021 45.61 45.87 45.37 45.51 5,399,772 +0.21(+0.46%)
Mar 10, 2021 45.08 45.57 45.03 45.30 3,891,965 +0.34(+0.76%)
Mar 09, 2021 45.41 45.73 44.96 44.96 6,565,490 -0.46(-1.01%)
Mar 08, 2021 45.00 45.53 44.78 45.42 14,050,739 +0.59(+1.32%)
Mar 05, 2021 44.96 45.19 44.50 44.83 11,125,889 +0.24(+0.54%)
Mar 04, 2021 44.46 44.98 44.29 44.59 11,775,857 +0.13(+0.29%)
Mar 03, 2021 44.22 44.73 43.66 44.46 5,901,683 +0.21(+0.47%)
Mar 02, 2021 44.10 44.41 43.93 44.25 11,385,534 +0.29(+0.66%)
Mar 01, 2021 43.60 44.25 43.28 43.96 5,473,517 +0.98(+2.28%)
Feb 26, 2021 43.91 44.00 42.98 42.98 10,356,999 -1.18(-2.67%)
Feb 25, 2021 44.69 44.90 43.98 44.16 7,856,611 -0.54(-1.21%)
Feb 24, 2021 44.80 45.10 44.38 44.70 7,091,052 -0.10(-0.22%)
Feb 23, 2021 44.40 44.85 43.73 44.80 7,412,875 +0.56(+1.27%)
Feb 22, 2021 43.85 44.49 43.64 44.24 17,676,375 +0.54(+1.24%)
Feb 19, 2021 43.60 43.79 43.35 43.70 14,868,684 -0.01(-0.02%)
Feb 18, 2021 43.70 43.92 43.31 43.71 10,381,094 -0.10(-0.23%)
Feb 17, 2021 44.20 44.48 43.70 43.81 14,506,753 -0.30(-0.68%)
Feb 16, 2021 44.12 44.60 44.02 44.11 25,274,692 +0.10(+0.23%)
Feb 12, 2021 44.01 44.01 44.01 0 -0.55(-1.23%)
Feb 11, 2021 45.00 45.01 44.15 44.56 21,964,262 -1.28(-2.79%)
Feb 10, 2021 45.62 45.84 45.45 45.84 28,177,341 +0.46(+1.01%)
Feb 09, 2021 45.72 45.72 45.09 45.38 10,246,480 -0.23(-0.50%)
Feb 08, 2021 45.09 45.79 45.06 45.61 31,432,706 +0.70(+1.56%)
Feb 05, 2021 45.42 45.42 44.74 44.91 15,587,123 -0.37(-0.82%)
Feb 04, 2021 44.74 45.28 44.33 45.28 22,638,441 +0.62(+1.39%)
Feb 03, 2021 44.25 44.70 44.00 44.66 10,129,395 +0.52(+1.18%)
Feb 02, 2021 44.00 44.36 43.79 44.14 8,125,637 +0.62(+1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.