Enbridge (TSX: ENB )

42.98 CAD -1.18 (-2.67%)
Streaming Delayed Price Updated: 4:45 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 43.34 43.80 42.93 43.52 6,880,587 +0.56(+1.30%)
Jan 29, 2021 43.11 43.49 42.78 42.96 10,135,252 -0.63(-1.45%)
Jan 28, 2021 43.44 43.74 43.09 43.59 7,088,177 +0.30(+0.69%)
Jan 27, 2021 44.05 44.26 43.29 43.29 4,892,708 -0.97(-2.19%)
Jan 26, 2021 44.20 44.45 43.83 44.26 8,228,420 +0.12(+0.27%)
Jan 25, 2021 44.17 44.25 43.61 44.14 6,888,341 -0.02(-0.05%)
Jan 22, 2021 43.75 44.26 43.71 44.16 7,011,953 -0.16(-0.36%)
Jan 21, 2021 44.97 44.99 44.16 44.32 6,392,031 -0.65(-1.45%)
Jan 20, 2021 44.79 45.04 44.58 44.97 13,775,677 +0.22(+0.49%)
Jan 19, 2021 44.41 45.08 44.01 44.75 9,656,694 +0.67(+1.52%)
Jan 18, 2021 44.28 44.40 43.58 44.08 2,922,156 -0.80(-1.78%)
Jan 15, 2021 45.23 45.23 44.34 44.88 14,490,581 -0.14(-0.31%)
Jan 14, 2021 44.00 45.08 43.98 45.02 11,848,821 +1.07(+2.43%)
Jan 13, 2021 43.03 44.00 42.93 43.95 7,488,934 +0.99(+2.30%)
Jan 12, 2021 42.73 42.99 42.44 42.96 11,678,655 +0.49(+1.15%)
Jan 11, 2021 42.30 42.56 42.04 42.47 6,583,479 +0.09(+0.21%)
Jan 08, 2021 42.99 43.04 42.12 42.38 7,759,475 -0.37(-0.87%)
Jan 07, 2021 42.00 42.85 41.52 42.75 10,484,713 +0.98(+2.35%)
Jan 06, 2021 42.60 42.69 41.50 41.77 7,888,078 -0.53(-1.25%)
Jan 05, 2021 41.02 42.35 40.86 42.30 5,370,340 +1.45(+3.55%)
Jan 04, 2021 41.11 41.41 40.63 40.85 7,026,164 +0.14(+0.34%)
Dec 31, 2020 40.71 40.71 40.71 0 -0.11(-0.27%)
Dec 30, 2020 40.80 41.13 40.64 40.82 3,914,317 +0.02(+0.05%)
Dec 29, 2020 41.25 41.37 40.79 40.80 5,201,232 -0.45(-1.09%)
Dec 24, 2020 41.25 41.25 41.25 0 -0.03(-0.07%)
Dec 23, 2020 41.24 41.63 41.19 41.28 3,626,851 +0.05(+0.12%)
Dec 22, 2020 41.82 41.85 41.12 41.23 3,185,375 -0.32(-0.77%)
Dec 21, 2020 41.31 41.57 40.64 41.55 5,405,410 -0.38(-0.91%)
Dec 18, 2020 42.29 42.61 41.76 41.93 14,738,384 -0.25(-0.59%)
Dec 17, 2020 42.54 42.55 41.95 42.18 10,150,941 -0.23(-0.54%)
Dec 16, 2020 42.90 42.99 42.27 42.41 5,747,369 -0.37(-0.86%)
Dec 15, 2020 42.75 43.06 42.41 42.78 7,999,454 +0.25(+0.59%)
Dec 14, 2020 43.63 43.65 42.51 42.53 4,838,928 -1.02(-2.34%)
Dec 11, 2020 43.49 43.56 43.10 43.55 6,876,862 +0.00(+0.00%)
Dec 10, 2020 43.01 43.61 42.94 43.55 9,026,836 +0.53(+1.23%)
Dec 09, 2020 43.00 43.24 42.71 43.02 8,848,646 +0.22(+0.51%)
Dec 08, 2020 42.87 43.24 42.53 42.80 10,750,209 +0.20(+0.47%)
Dec 07, 2020 42.50 42.71 41.66 42.60 10,623,453 -0.04(-0.09%)
Dec 04, 2020 42.55 42.93 42.34 42.64 8,333,060 +0.53(+1.26%)
Dec 03, 2020 41.63 42.48 41.61 42.11 6,348,952 +0.55(+1.32%)
Dec 02, 2020 40.69 41.61 40.60 41.56 7,549,867 +1.04(+2.57%)
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.