Stock Quote

Enbridge (TSX: ENB )

46.82 CAD -0.38 (-0.81%)
Streaming Delayed Price Updated: 4:28 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 47.04 47.29 46.66 46.82 17,069,278 -0.38(-0.81%)
May 14, 2021 46.95 47.43 46.87 47.20 16,520,806 +0.50(+1.07%)
May 13, 2021 47.09 47.41 46.50 46.70 20,509,235 -1.60(-3.31%)
May 12, 2021 47.72 48.83 47.72 48.30 12,808,034 +0.11(+0.23%)
May 11, 2021 48.16 48.48 47.92 48.19 25,685,831 -0.24(-0.50%)
May 10, 2021 48.20 48.86 48.18 48.43 12,241,784 +0.34(+0.71%)
May 07, 2021 47.00 48.23 46.95 48.09 14,516,912 -0.33(-0.68%)
May 06, 2021 49.00 49.00 48.26 48.42 31,360,497 -0.58(-1.18%)
May 05, 2021 48.15 49.13 48.12 49.00 23,760,220 +1.02(+2.13%)
May 04, 2021 47.80 48.00 47.65 47.98 7,563,703 +0.38(+0.80%)
May 03, 2021 47.56 47.80 47.37 47.60 5,792,487 +0.19(+0.40%)
Apr 30, 2021 47.29 47.56 46.91 47.41 4,785,503 +0.10(+0.21%)
Apr 29, 2021 47.25 47.43 47.06 47.31 5,054,910 +0.32(+0.68%)
Apr 28, 2021 46.85 47.37 46.76 46.99 6,476,233 +0.26(+0.56%)
Apr 27, 2021 46.20 46.80 46.06 46.73 5,241,976 +0.63(+1.37%)
Apr 26, 2021 46.15 46.23 46.00 46.10 9,165,258 -0.16(-0.35%)
Apr 23, 2021 46.30 46.41 46.02 46.26 8,375,207 -0.04(-0.09%)
Apr 22, 2021 46.65 46.68 46.25 46.30 5,380,449 -0.34(-0.73%)
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%)
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.