Enbridge Inc Historical Data - ENB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Enbridge Inc (ENB)
Enbridge Inc (ENB) Historical

Enbridge Inc (ENB)

41.37

0.66

(1.62%)

Closed 22 December 8:00AM

Delayed by 15 minutes

41.35

-0.02

(-0.05%)

After Hours: 11:50AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.7	-1.66468489893	42.05	42.1	40.465	3467682	41.0797435	CS
4	-2.07	-4.76738830032	43.42	44.135	40.465	4822657	42.62306535	CS
12	0.55	1.34803921569	40.8	44.135	39.84	3858030	41.9808745	CS
26	6.49	18.6173264487	34.86	44.135	34.6	4029798	39.75745091	CS
52	5.35	14.8611111111	36	44.135	32.855	4837872	37.32287745	CS
156	4.78	13.070823079	36.57	47.67	31.03	4481022	38.28589179	CS
260	2.31	5.91700819672	39.04	47.67	22.57	4431644	36.99735866	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734738000	41.37	0.66	1.62	40.55	41.42	40.35	3981523
1734651600	40.71	0.21	0.52	40.73	41.13	40.465	4677506
1734565200	40.5	-0.9	-2.17	41.35	41.35	40.5	4401076
1734478800	41.4	-0.13	-0.31	41.26	41.52	41.1	2534746
1734392400	41.53	-0.38	-0.91	41.89	41.93	41.38	3379165
1734133200	41.91	-0.14	-0.33	42.05	42.1	41.74	2345917
1734046800	42.05	-0.29	-0.68	42.31	42.32	41.95	4345764
1733960400	42.34	0.03	0.07	42.48	42.7371	42.27	8932263
1733874000	42.31	-0.04	-0.09	42.44	42.53	42.1302	3598009
1733787600	42.35	-0.79	-1.83	43.26	43.51	42.35	5077505
1733528400	43.14	-0.78	-1.78	43.82	43.87	43.12	4658112
1733442000	43.92	0.28	0.64	43.5	44.135	43.4907	5538287
1733355600	43.64	0.15	0.34	43.79	44.02	43.45	5658612
1733269200	43.49	0.13	0.30	43.65	43.885	43.45	4350365
1733182800	43.36	-0.02	-0.05	43.27	43.47	42.68	8445838
1732917840	43.38	0.48	1.12	42.91	43.515	42.78	2648406
1732750800	42.9	0.2	0.47	42.69	42.96	42.51	4077786
1732664400	42.7	-0.25	-0.58	42.73	42.86	42.305	4558726
1732578000	42.95	-0.31	-0.72	43.4	43.55	42.85	7852940
1732318800	43.26	-0.23	-0.53	43.42	43.7	43.21	4549463
1732232400	43.49	0.7	1.64	42.82	43.55	42.77	3765142
1732146000	42.79	-0.19	-0.44	42.92	42.98	42.43	3051203
1732059600	42.98	0.42	0.99	42.51	43.08	42.3501	3344996
1731973200	42.56	0.38	0.90	42.14	42.74	42.13	4073171
1731714000	42.18	-0.91	-2.11	42.31	42.31	41.9	5556089
1731627600	43.09	0.6	1.41	42.74	43.305	42.54	5624808
1731541200	42.49	0.31	0.73	42.22	42.575	41.99	3733417
1731454800	42.18	-0.6	-1.40	43	43	41.92	4038769
1731368400	42.78	0.45	1.06	42.41	42.89	42.32	2601008
1731109200	42.33	-0.09	-0.21	42.4	42.495	42.13	4583014
1731022800	42.42	0.89	2.14	41.76	42.6099	41.67	4506168
1730936400	41.53	0.48	1.17	41.36	41.6	41.16	5837183
1730850000	41.05	0.22	0.54	41.1	41.1	40.62	4890089
1730763600	40.83	0.41	1.01	40.55	41.05	40.52	5882760
1730500800	40.42	0.02	0.05	40.78	40.89	39.84	4900247
1730414400	40.4	-0.19	-0.47	40.53	40.695	40.305	6123026
1730328000	40.59	0.19	0.47	40.45	40.635	40.24	2369075
1730241600	40.4	-0.47	-1.15	40.87	40.87	40.12	2809795
1730155200	40.87	-0.07	-0.17	40.75	41.04	40.66	2519060
1729896000	40.94	-0.19	-0.46	41.17	41.27	40.8	3118762
1729809600	41.13	-0.09	-0.22	41.15	41.48	40.89	2875657
1729723200	41.22	-0.23	-0.55	41.25	41.37	41.0325	2655363
1729636800	41.45	-0.09	-0.22	41.34	41.54	41.21	2714177
1729550400	41.54	-0.44	-1.05	41.98	42.16	41.42	2903141
1729291200	41.98	0.14	0.33	41.77	41.99	41.6125	2380439
1729204800	41.84	0.03	0.07	41.52	42.0273	41.48	3930923
1729118400	41.81	0.52	1.26	41.35	41.85	41.25	2269187
1729032000	41.29	0.14	0.34	41	41.31	40.72	2607735
1728945600	41.15	0.08	0.19	41.02	41.25	40.97	1920671
1728686400	41.07	0.19	0.46	40.86	41.1578	40.82	2390545
1728600000	40.88	-0.01	-0.02	40.92	41.065	40.665	1908700
1728513600	40.89	0.28	0.69	40.46	40.98	40.37	2155665
1728427200	40.61	-0.21	-0.51	40.65	40.71	40.375	3284726
1728340800	40.82	-0.26	-0.63	41	41.085	40.615	2508922
1728081600	41.08	0.33	0.81	40.82	41.099	40.62	2297055
1727995200	40.75	-0.31	-0.75	41	41	40.49	2910118
1727908800	41.06	-0.08	-0.19	41.2	41.35	40.785	2236916
1727822400	41.14	0.53	1.31	40.7	41.14	40.535	3080638
1727736000	40.61	-0.1	-0.25	40.59	40.77	40.33	3013418
1727476800	40.71	-0.07	-0.17	40.8	40.915	40.58	2621506
1727390400	40.78	-0.31	-0.75	41.03	41.14	40.525	3079650
1727304000	41.09	0.23	0.56	40.97	41.14	40.925	2713332
1727217600	40.86	-0.02	-0.05	41	41.08	40.74	2339769
1727131200	40.88	0.36	0.89	40.6	40.915	40.4845	2640176

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions