Enbridge Inc Common Stockのデータ

Enbridge Inc Common Stockの基本情報

名前 Enbridge Inc Common Stock
ティッカー ENB
国 Canada
上場年 nan
セクター Energy

Enbridge Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 35.14 34.67 34.94 34.76 7801000.0 34.76
2021-02-12 34.82 34.29 34.73 34.57 17432900.0 34.57
2021-02-11 35.53 34.8 35.5 35.08 8688300.0 35.08
2021-02-10 36.15 35.8 35.93 36.08 3747000.0 35.42
2021-02-09 35.85 35.45 35.84 35.73 6875100.0 35.08
2021-02-08 35.93 35.32 35.5 35.81 3148900.0 35.16
2021-02-05 35.53 34.99 35.52 35.17 3608200.0 34.53
2021-02-04 35.3 34.56 34.93 35.27 6425300.0 34.63
2021-02-03 35.02 34.38 34.54 34.85 4610400.0 34.22
2021-02-02 34.62 34.14 34.28 34.45 3180600.0 33.82
2021-02-01 34.14 33.52 33.86 33.85 3011300.0 33.23
2021-01-29 34.06 33.41 33.82 33.6 3766900.0 32.99
2021-01-28 34.2 33.58 33.9 34.0 3760800.0 33.38
2021-01-27 34.59 33.8 34.49 33.84 3796700.0 33.22
2021-01-26 34.99 34.47 34.78 34.86 2925200.0 34.23
2021-01-25 34.75 34.29 34.65 34.58 3518600.0 33.95
2021-01-22 34.79 34.41 34.49 34.66 3113600.0 34.03
2021-01-21 35.65 34.94 35.56 35.05 2653700.0 34.41
2021-01-20 35.62 35.14 35.27 35.56 2636300.0 34.91
2021-01-19 35.4 34.48 35.01 35.08 7188800.0 34.44
2021-01-15 35.53 34.75 35.53 35.26 6243400.0 34.62
2021-01-14 35.68 34.63 34.73 35.6 9020900.0 34.95
2021-01-13 34.65 33.7 33.78 34.6 7385100.0 33.97
2021-01-12 33.82 33.24 33.45 33.72 3321600.0 33.11
2021-01-11 33.31 32.79 33.01 33.24 3500600.0 32.63
2021-01-08 33.99 33.07 33.9 33.35 4710500.0 32.74
2021-01-07 33.78 32.66 33.06 33.7 5741900.0 33.09
2021-01-06 33.57 32.68 33.55 32.98 7235000.0 32.38
2021-01-05 33.45 32.09 32.14 33.34 6660800.0 32.73
2021-01-04 32.59 31.77 32.35 31.97 7452200.0 31.39
2020-12-31 32.22 31.98 32.02 31.99 3332400.0 31.41
2020-12-30 32.23 31.77 31.84 31.97 3087700.0 31.39
2020-12-29 32.32 31.83 32.13 31.83 3466900.0 31.25
2020-12-28 32.45 31.63 32.3 31.8 3652100.0 31.22
2020-12-24 32.24 31.94 32.13 32.19 1734900.0 31.6
2020-12-23 32.4 31.94 32.02 32.1 3823000.0 31.52
2020-12-22 32.43 31.85 32.41 31.9 3497600.0 31.32
2020-12-21 32.35 31.61 32.15 32.33 5845000.0 31.74
2020-12-18 33.39 32.67 33.3 32.79 3957100.0 32.19
2020-12-17 33.48 32.98 33.46 33.14 2659900.0 32.54
2020-12-16 33.71 33.1 33.67 33.27 3163400.0 32.66
2020-12-15 33.89 33.31 33.52 33.71 3866500.0 33.1
2020-12-14 34.29 33.3 34.25 33.35 5127100.0 32.74
2020-12-11 34.12 33.77 34.03 34.1 2506500.0 33.48
2020-12-10 34.28 33.61 33.71 34.23 3803300.0 33.61
2020-12-09 33.81 33.34 33.7 33.55 4935600.0 32.94
2020-12-08 33.79 33.25 33.37 33.42 4489000.0 32.81
2020-12-07 33.38 32.54 33.24 33.28 3905000.0 32.67
2020-12-04 33.53 33.06 33.15 33.38 4870200.0 32.77
2020-12-03 33.03 32.23 32.23 32.73 4436000.0 32.13
2020-12-02 32.2 31.23 31.23 32.17 4163900.0 31.58
2020-12-01 31.93 31.15 31.75 31.34 4442200.0 30.77
2020-11-30 32.4 31.11 32.15 31.21 5594200.0 30.64
2020-11-27 31.96 31.66 31.8 31.86 2035300.0 31.28
2020-11-25 31.85 31.24 31.32 31.82 5536600.0 31.24
2020-11-24 31.45 30.47 30.51 31.32 5671000.0 30.75
2020-11-23 30.01 29.46 29.65 29.94 3737200.0 29.39
2020-11-20 29.32 28.97 29.12 29.25 3480900.0 28.72
2020-11-19 29.17 28.77 28.89 29.14 3661500.0 28.61
2020-11-18 29.84 29.08 29.75 29.08 6456300.0 28.55
2020-11-17 29.7 28.63 28.95 29.68 4377200.0 29.14
2020-11-16 29.15 28.82 28.88 28.99 5454200.0 28.46
2020-11-13 29.26 28.39 29.2 28.43 9546000.0 27.91
2020-11-12 29.71 28.48 29.71 28.94 12909500.0 28.41
2020-11-11 30.83 30.13 30.76 30.47 8775200.0 29.31
2020-11-10 30.42 29.23 29.37 30.41 10340500.0 29.25
2020-11-09 29.68 28.74 29.01 28.95 7425100.0 27.84
2020-11-06 28.73 27.44 28.57 27.44 5552800.0 26.39
2020-11-05 28.75 28.09 28.28 28.39 4262200.0 27.31
2020-11-04 28.79 27.58 28.0 27.86 4556300.0 26.8
2020-11-03 27.98 27.64 27.89 27.72 4192700.0 26.66
2020-11-02 27.84 27.3 27.84 27.49 5229100.0 26.44
2020-10-30 27.63 27.15 27.44 27.56 4977400.0 26.51
2020-10-29 27.68 26.97 27.39 27.56 4594900.0 26.51
2020-10-28 28.08 27.51 27.92 27.55 5253800.0 26.5
2020-10-27 28.62 28.22 28.43 28.31 2444100.0 27.23
2020-10-26 28.8 28.2 28.8 28.5 3897700.0 27.41
2020-10-23 29.64 28.8 29.54 28.92 4086200.0 27.82
2020-10-22 29.4 28.8 28.88 29.36 2883100.0 28.24
2020-10-21 29.14 28.88 29.0 28.91 3019200.0 27.81
2020-10-20 29.31 29.02 29.06 29.07 3016900.0 27.96
2020-10-19 29.69 29.04 29.57 29.06 2323300.0 27.95
2020-10-16 29.57 29.1 29.4 29.45 5088000.0 28.33
2020-10-15 29.31 28.84 29.16 29.27 3445500.0 28.15
2020-10-14 29.87 29.36 29.61 29.44 3494900.0 28.32
2020-10-13 29.87 29.6 29.67 29.61 2751300.0 28.48
2020-10-12 30.16 29.51 29.91 29.68 1725900.0 28.55
2020-10-09 30.57 29.81 30.42 29.83 2641400.0 28.69
2020-10-08 30.33 29.34 29.37 30.32 2876800.0 29.16
2020-10-07 29.29 28.89 29.04 29.21 3667100.0 28.09
2020-10-06 29.86 28.87 29.84 28.96 4050900.0 27.85
2020-10-05 29.59 29.08 29.3 29.54 2235200.0 28.41
2020-10-02 29.16 28.45 28.5 28.96 3010600.0 27.85
2020-10-01 29.45 28.92 29.22 29.04 3465100.0 27.93
2020-09-30 29.8 29.19 29.64 29.2 3594500.0 28.08
2020-09-29 30.02 29.39 30.01 29.55 2273300.0 28.42
2020-09-28 30.49 29.95 30.2 30.08 2332900.0 28.93
2020-09-25 30.07 29.41 29.6 29.99 2293700.0 28.84
2020-09-24 29.88 29.07 29.4 29.64 2748900.0 28.51
2020-09-23 30.57 29.49 30.47 29.51 3033500.0 28.38
2020-09-22 30.61 30.1 30.13 30.51 2911700.0 29.34
2020-09-21 30.22 29.36 30.2 30.06 3570700.0 28.91
2020-09-18 30.73 30.42 30.62 30.5 2450700.0 29.34
2020-09-17 30.89 30.41 30.72 30.84 2554300.0 29.66
2020-09-16 31.45 30.89 31.2 30.95 2447700.0 29.77
2020-09-15 31.66 30.92 31.12 30.94 2657600.0 29.76
2020-09-14 31.45 30.89 31.31 30.9 3198000.0 29.72
2020-09-11 31.39 30.97 31.2 31.19 1892200.0 30.0
2020-09-10 31.93 31.03 31.78 31.05 2506100.0 29.86
2020-09-09 32.0 31.33 31.5 31.73 2716900.0 30.52
2020-09-08 31.55 30.91 31.15 31.12 3270300.0 29.93
2020-09-04 32.28 31.47 32.15 31.58 4279800.0 30.37
2020-09-03 32.72 31.92 32.42 32.07 2709900.0 30.85
2020-09-02 32.94 32.29 32.31 32.56 2607000.0 31.32
2020-09-01 32.37 31.88 32.04 32.25 2675600.0 31.02
2020-08-31 32.68 32.0 32.63 32.02 2584400.0 30.8
2020-08-28 32.7 32.37 32.61 32.56 2039800.0 31.32
2020-08-27 32.61 32.17 32.19 32.43 2482300.0 31.19
2020-08-26 32.75 32.08 32.75 32.15 2196700.0 30.92
2020-08-25 32.99 32.4 32.84 32.68 2682600.0 31.43
2020-08-24 33.08 32.67 32.94 32.8 2013600.0 31.55
2020-08-21 32.85 32.49 32.7 32.81 1615100.0 31.56
2020-08-20 32.98 32.41 32.66 32.79 2124800.0 31.54
2020-08-19 33.22 32.76 33.07 32.79 1994200.0 31.54
2020-08-18 33.28 32.86 32.94 32.97 3034900.0 31.71
2020-08-17 33.04 32.72 33.0 32.91 2270100.0 31.65
2020-08-14 33.21 32.66 32.69 32.87 2157700.0 31.61
2020-08-13 33.5 32.7 33.5 32.87 4455000.0 31.61
2020-08-12 34.25 33.84 33.94 33.98 4696700.0 32.09
2020-08-11 34.03 33.49 33.84 33.52 3213200.0 31.66
2020-08-10 33.53 33.1 33.16 33.5 2436700.0 31.64
2020-08-07 33.05 32.65 33.0 33.0 1889200.0 31.17
2020-08-06 33.22 32.73 32.84 33.06 2117100.0 31.23
2020-08-05 33.39 32.65 33.28 32.85 3598800.0 31.03
2020-08-04 33.03 31.8 31.97 32.98 3588200.0 31.15
2020-08-03 32.1 31.72 32.05 31.77 1722900.0 30.01
2020-07-31 32.3 31.51 32.26 32.0 2646200.0 30.22
2020-07-30 32.58 31.78 32.46 32.2 2858600.0 30.41
2020-07-29 32.65 31.75 31.92 32.64 4575500.0 30.83
2020-07-28 31.87 31.24 31.35 31.58 3431100.0 29.83
2020-07-27 31.41 31.07 31.37 31.31 3861000.0 29.57
2020-07-24 31.36 31.08 31.24 31.28 1785600.0 29.54
2020-07-23 31.54 31.09 31.31 31.25 2467100.0 29.52
2020-07-22 31.46 30.81 31.0 31.44 2631000.0 29.7
2020-07-21 31.5 30.83 30.85 30.96 2741400.0 29.24
2020-07-20 31.0 30.54 30.75 30.55 2583900.0 28.86
2020-07-17 30.98 30.53 30.8 30.66 2134000.0 28.96
2020-07-16 31.18 30.73 30.85 30.74 2335300.0 29.03
2020-07-15 31.2 30.82 31.11 30.98 2922000.0 29.26
2020-07-14 30.62 29.41 29.6 30.59 2861400.0 28.89
2020-07-13 29.99 29.52 29.65 29.7 2968200.0 28.05
2020-07-10 29.83 29.48 29.63 29.6 2619200.0 27.96
2020-07-09 30.17 29.43 30.17 29.59 2898100.0 27.95
2020-07-08 30.34 29.85 30.01 30.1 2285100.0 28.43
2020-07-07 30.56 29.93 30.1 29.94 3283700.0 28.28
2020-07-06 31.17 30.22 31.17 30.49 2536700.0 28.8
2020-07-02 31.09 30.56 30.64 30.63 1909500.0 28.93
2020-07-01 30.89 30.11 30.42 30.22 1735100.0 28.54
2020-06-30 30.52 29.89 30.21 30.42 3627700.0 28.73
2020-06-29 30.35 29.75 29.82 30.29 3107000.0 28.61
2020-06-26 30.2 29.53 30.2 29.63 4066200.0 27.99
2020-06-25 30.58 29.88 29.95 30.31 3486000.0 28.63
2020-06-24 30.77 29.81 30.72 30.1 3131500.0 28.43
2020-06-23 31.4 30.87 31.4 30.93 3065900.0 29.21
2020-06-22 31.27 30.6 31.1 31.03 2498500.0 29.31
2020-06-19 32.31 31.1 32.17 31.1 3564100.0 29.37
2020-06-18 31.96 31.25 31.39 31.8 2373600.0 30.04
2020-06-17 32.19 31.48 32.11 31.54 2479700.0 29.79
2020-06-16 32.24 31.49 32.01 32.1 3420900.0 30.32
2020-06-15 31.46 30.14 30.23 31.12 3110900.0 29.39
2020-06-12 31.42 30.47 31.26 31.01 7329400.0 29.29
2020-06-11 31.37 30.32 31.33 30.44 5794600.0 28.75
2020-06-10 33.22 32.26 33.22 32.27 3253500.0 30.48
2020-06-09 33.67 33.02 33.62 33.02 3551800.0 31.19
2020-06-08 33.99 33.53 33.8 33.9 4530400.0 32.02
2020-06-05 33.88 33.31 33.59 33.34 3001000.0 31.49
2020-06-04 33.2 32.59 33.09 32.72 2969500.0 30.9
2020-06-03 33.86 33.27 33.52 33.28 2757600.0 31.43
2020-06-02 33.56 33.07 33.22 33.32 2859100.0 31.47
2020-06-01 33.25 32.42 32.57 32.99 2963700.0 31.16
2020-05-29 32.64 31.67 32.22 32.45 3468500.0 30.65
2020-05-28 32.87 32.2 32.31 32.34 3177900.0 30.55
2020-05-27 32.21 31.22 32.05 32.16 2848600.0 30.38
2020-05-26 32.29 31.52 32.23 31.71 3109300.0 29.95
2020-05-22 31.54 30.8 31.2 31.47 3016500.0 29.72
2020-05-21 32.1 31.11 32.0 31.52 2784400.0 29.77
2020-05-20 32.7 31.79 32.7 32.03 2559800.0 30.25
2020-05-19 32.6 32.03 32.17 32.08 3695400.0 30.3
2020-05-18 32.58 32.0 32.37 32.0 2867400.0 30.22
2020-05-15 31.21 30.27 30.82 31.18 3854900.0 29.45
2020-05-14 30.66 29.23 30.22 30.64 5208100.0 28.94
2020-05-13 32.47 30.94 32.23 31.24 4229300.0 28.96
2020-05-12 33.37 32.22 33.0 32.23 8124800.0 29.88
2020-05-11 33.05 31.73 31.82 32.94 6525900.0 30.54
2020-05-08 32.55 31.86 32.38 32.04 5745800.0 29.71
2020-05-07 32.54 31.44 31.5 31.87 8451400.0 29.55
2020-05-06 30.89 30.43 30.6 30.58 4712800.0 28.35
2020-05-05 31.13 30.42 30.82 30.61 3234200.0 28.38
2020-05-04 30.28 29.48 29.62 30.11 3743900.0 27.92
2020-05-01 30.41 29.75 30.0 29.86 3357000.0 27.69
2020-04-30 31.91 30.61 31.84 30.68 4055100.0 28.45
2020-04-29 32.18 31.02 31.02 31.97 3964400.0 29.64
2020-04-28 30.73 29.82 30.19 30.39 4171000.0 28.18
2020-04-27 29.73 28.92 29.2 29.66 2856600.0 27.5
2020-04-24 29.35 28.84 29.01 29.21 2884500.0 27.08
2020-04-23 29.12 28.58 29.0 28.87 5068400.0 26.77
2020-04-22 28.88 28.31 28.88 28.65 4563000.0 26.56
2020-04-21 28.69 28.12 28.37 28.13 6291600.0 26.08
2020-04-20 30.12 28.31 28.53 29.32 8263200.0 27.18
2020-04-17 29.45 28.8 29.0 29.4 5829800.0 27.26
2020-04-16 28.97 28.33 28.4 28.5 5667400.0 26.42
2020-04-15 28.74 28.12 28.7 28.38 4304700.0 26.31
2020-04-14 29.56 28.73 28.95 29.51 6469400.0 27.36
2020-04-13 29.32 28.32 29.15 28.7 6217000.0 26.61
2020-04-09 29.27 28.36 28.83 28.7 9871900.0 26.61
2020-04-08 28.7 28.09 28.33 28.36 5947200.0 26.29
2020-04-07 29.93 28.09 29.93 28.16 7134900.0 26.11
2020-04-06 29.36 28.36 29.36 28.65 6060900.0 26.56
2020-04-03 28.26 27.38 28.04 27.95 7078600.0 25.91
2020-04-02 29.26 27.41 28.02 27.49 10258200.0 25.49
2020-04-01 28.23 26.9 27.98 27.21 6441600.0 25.23
2020-03-31 29.17 27.8 28.82 29.09 8370200.0 26.97
2020-03-30 28.26 26.42 27.4 28.2 5628300.0 26.15
2020-03-27 28.87 27.59 28.8 27.74 6093500.0 25.72
2020-03-26 30.65 28.65 28.98 29.74 8738000.0 27.57
2020-03-25 30.66 27.0 27.75 28.54 11164300.0 26.46
2020-03-24 27.04 25.19 25.19 26.92 11207100.0 24.96
2020-03-23 25.98 23.35 25.12 23.74 11320300.0 22.01
2020-03-20 27.89 25.27 25.64 25.63 9287700.0 23.76
2020-03-19 25.43 22.84 23.82 24.84 8099400.0 23.03
2020-03-18 26.11 22.57 25.03 23.92 9806500.0 22.18
2020-03-17 30.25 26.51 27.58 26.81 8159000.0 24.86
2020-03-16 29.25 25.82 26.17 27.31 6878400.0 25.32
2020-03-13 30.98 25.71 29.26 30.93 9964700.0 28.68
2020-03-12 29.04 25.59 28.62 25.96 10726800.0 24.07
2020-03-11 32.12 30.92 31.43 31.19 8807900.0 28.92
2020-03-10 33.58 29.8 33.54 32.33 9997300.0 29.98
2020-03-09 33.55 27.0 32.68 31.24 9757400.0 28.96
2020-03-06 38.14 37.02 37.5 38.02 6471400.0 35.25
2020-03-05 38.76 37.85 38.1 38.49 4512900.0 35.69
2020-03-04 38.97 38.33 38.58 38.83 4073700.0 36.0
2020-03-03 38.93 37.72 38.63 37.83 6161000.0 35.07
2020-03-02 38.27 37.03 37.72 38.2 6644000.0 35.42
2020-02-28 37.44 35.47 36.49 37.43 9498200.0 34.7
2020-02-27 38.27 37.08 38.23 37.66 9300200.0 34.92
2020-02-26 39.96 39.03 39.21 39.22 6319300.0 36.36
2020-02-25 41.16 39.73 40.94 39.87 5178900.0 36.97
2020-02-24 40.96 40.03 40.64 40.84 5013100.0 37.87
2020-02-21 42.08 41.45 41.5 41.87 2224600.0 38.82
2020-02-20 42.08 41.59 41.96 41.76 2777300.0 38.72
2020-02-19 42.04 41.58 41.62 41.97 3643100.0 38.91
2020-02-18 41.97 41.28 41.68 41.56 5690800.0 38.53