ENBEnbridge Inc04/18/2019
LAST:

 49.79		CHANGE:
 0.27		OPEN:
49.66		HIGH:
49.81		ASK:
49.33		VOLUME:
5,073,445
CHANGE(%):
0.55		PREV:
49.52		LOW:
49.39		BID:
49.29		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/18/1949.6649.8149.3949.795,073,4450
04/17/1949.6849.8349.1349.525,359,4510
04/16/1950.0050.0149.5549.624,995,1960
04/15/1949.8950.0149.6149.864,849,1300
04/12/1949.8149.9449.4349.932,426,1910
04/11/1949.1149.8249.1149.653,842,7530
04/10/1949.2549.4048.9649.033,148,6330
04/09/1949.3549.3848.9449.142,352,7520
04/08/1949.3749.6049.1149.422,147,7090
04/05/1949.2549.5048.9749.502,425,1210
FUNDAMENTALS
Sector:Utilities - Electric
Industry:
52wk range:37.36 - 50.01
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 02, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,99820.02
DJI26,5601100.42
SP5002,90550.16
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,27620.12
BDI1,200494.26
HSI30,063-2530.83