ENB

Enbridge

$37.47 0.48 (1.30%)
17:18 EDT ENB Stock Quote Delayed 15 Minutes
Dividend & Yield:       2.08 (5.56%)
P/E:       27.35
Market Cap:       63.87B
EPS:       1.37
Volume:       1.94M
Day's Range:       37.01 - 37.55
52wk Range:       28.82 - 37.96
Previous Close:       37.47
Historical Data for ENB
Date Open High Low Volume Close Change %
05/24/19 37.16 37.54 37.01 1,942,800 37.47 0.48   1.30%
05/23/19 36.82 37.09 36.57 2,380,545 36.99 -0.26   -0.70%
05/22/19 37.46 37.53 37.09 1,673,257 37.25 -0.32   -0.85%
05/21/19 37.53 37.73 37.22 4,496,943 37.57 0.22   0.59%
05/20/19 37.57 37.60 37.14 1,534,311 37.35 -0.18   -0.48%
05/17/19 37.00 37.57 36.95 3,104,400 37.53 0.48   1.30%
05/16/19 36.81 37.22 36.77 3,175,430 37.05 0.38   1.04%
05/15/19 36.40 36.83 36.32 2,696,794 36.67 0.23   0.63%
05/14/19 36.82 36.85 36.42 2,686,253 36.44 -0.82   -2.20%
05/13/19 36.87 37.28 36.63 3,534,695 37.26 0.41   1.11%
05/10/19 37.05 37.20 36.27 4,505,300 36.85 0.30   0.82%
05/09/19 36.66 36.91 36.40 2,244,173 36.55 -0.18   -0.49%
05/08/19 36.58 36.96 36.53 2,109,336 36.73 0.17   0.46%
05/07/19 36.51 36.75 36.34 2,144,059 36.56 -0.20   -0.54%
05/06/19 36.29 36.79 36.29 2,302,652 36.76 0.11   0.30%
05/03/19 36.37 36.70 36.32 2,232,400 36.65 0.35   0.96%
05/02/19 36.80 36.80 36.10 3,077,004 36.30 -0.53   -1.44%
05/01/19 36.99 37.16 36.74 8,509,331 36.83 -0.11   -0.30%
04/30/19 37.36 37.42 36.79 2,836,272 36.94 -0.37   -0.99%
04/29/19 37.47 37.49 37.01 1,564,483 37.31 -0.09   -0.24%
04/26/19 37.81 37.81 37.17 3,565,800 37.40 -0.38   -1.01%
04/25/19 37.86 37.90 37.32 3,659,908 37.78 -0.05   -0.13%
04/24/19 37.63 37.96 37.54 3,481,968 37.83 0.16   0.42%
04/23/19 37.25 37.68 37.07 2,650,895 37.67 0.34   0.91%
04/22/19 37.27 37.47 37.14 3,766,879 37.33 0.14   0.38%
04/18/19 37.13 37.22 36.89 2,285,700 37.19 0.07   0.19%
04/17/19 37.23 37.40 36.92 2,282,763 37.12 0.01   0.03%
04/16/19 37.34 37.40 37.08 1,590,935 37.11 -0.16   -0.43%
04/15/19 37.52 37.53 37.22 2,607,567 37.27 -0.20   -0.53%
04/12/19 37.39 37.47 37.09 1,924,800 37.47 0.30   0.81%
04/11/19 36.71 37.25 36.69 1,795,506 37.17 0.40   1.09%
04/10/19 36.92 37.02 36.74 1,934,866 36.77 -0.07   -0.19%
04/09/19 37.14 37.15 36.73 2,768,419 36.84 -0.25   -0.67%
04/08/19 37.01 37.17 36.85 2,296,736 37.09 0.13   0.35%
04/05/19 36.77 36.96 36.58 2,235,500 36.96 0.13   0.35%
04/04/19 36.80 37.01 36.58 2,598,343 36.83 -0.02   -0.05%
04/03/19 36.56 36.88 36.46 2,870,298 36.85 0.24   0.66%
04/02/19 36.49 36.74 36.41 2,549,736 36.61 0.21   0.58%
04/01/19 36.47 36.51 35.85 4,125,883 36.40 0.14   0.39%
03/29/19 36.88 36.88 36.25 4,112,600 36.26 -0.37   -1.01%
03/28/19 36.62 36.74 36.37 2,034,276 36.63 -0.03   -0.08%
03/27/19 36.55 36.84 36.18 2,165,851 36.66 0.07   0.19%
03/26/19 36.65 37.02 36.46 2,156,182 36.59 0.09   0.25%
03/25/19 36.42 36.52 36.10 2,377,124 36.50 -0.11   -0.30%
03/22/19 36.66 36.74 36.34 2,611,100 36.61 -0.17   -0.46%
03/21/19 36.91 37.10 36.66 4,527,373 36.78 -0.25   -0.68%
03/20/19 37.05 37.42 36.73 3,300,087 37.03 -0.02   -0.05%
03/19/19 36.95 37.31 36.94 2,958,346 37.05 0.18   0.49%
03/18/19 36.56 36.87 36.50 3,314,774 36.87 0.35   0.96%
03/15/19 37.00 37.06 36.48 3,294,500 36.52 -0.53   -1.43%
03/14/19 36.87 37.14 36.82 2,194,875 37.05 0.08   0.22%
03/13/19 36.93 37.13 36.75 2,879,910 36.97 0.20   0.54%
03/12/19 36.49 36.99 36.49 2,360,903 36.77 0.28   0.77%
03/11/19 36.00 36.67 36.00 3,409,391 36.49 0.56   1.56%
03/08/19 36.20 36.20 35.72 4,889,500 35.93 -0.53   -1.45%
03/07/19 36.20 36.46 35.89 6,438,706 36.46 0.39   1.08%
03/06/19 35.60 36.14 35.58 3,321,164 36.07 0.45   1.26%
03/05/19 35.06 35.66 35.06 4,987,734 35.62 0.56   1.60%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!