Enbridge (NY: ENB )

42.15 USD -0.01 (-0.02%)
Streaming Delayed Price Updated: 2:29 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 33.82 34.06 33.41 33.60 3,766,900 -0.40(-1.18%)
Jan 28, 2021 33.90 34.20 33.58 34.00 3,760,772 +0.16(+0.47%)
Jan 27, 2021 34.49 34.59 33.80 33.84 3,796,151 -1.02(-2.93%)
Jan 26, 2021 34.78 34.99 34.47 34.86 2,925,175 +0.28(+0.81%)
Jan 25, 2021 34.65 34.75 34.29 34.58 3,517,902 -0.08(-0.23%)
Jan 22, 2021 34.49 34.79 34.41 34.66 3,113,600 -0.39(-1.11%)
Jan 21, 2021 35.56 35.65 34.94 35.05 2,653,240 -0.51(-1.43%)
Jan 20, 2021 35.27 35.62 35.14 35.56 2,634,639 +0.48(+1.37%)
Jan 19, 2021 35.01 35.40 34.48 35.08 7,187,761 -0.18(-0.51%)
Jan 15, 2021 35.53 35.53 34.75 35.26 6,243,600 -0.34(-0.96%)
Jan 14, 2021 34.73 35.68 34.63 35.60 9,019,076 +1.00(+2.89%)
Jan 13, 2021 33.78 34.65 33.70 34.60 7,382,723 +0.88(+2.61%)
Jan 12, 2021 33.45 33.82 33.24 33.72 3,321,647 +0.48(+1.44%)
Jan 11, 2021 33.01 33.31 32.79 33.24 3,499,937 -0.11(-0.33%)
Jan 08, 2021 33.90 33.99 33.07 33.35 4,710,500 -0.35(-1.04%)
Jan 07, 2021 33.06 33.78 32.66 33.70 5,741,946 +0.72(+2.18%)
Jan 06, 2021 33.55 33.57 32.68 32.98 7,235,042 -0.36(-1.08%)
Jan 05, 2021 32.14 33.45 32.09 33.34 6,656,762 +1.37(+4.29%)
Jan 04, 2021 32.35 32.59 31.77 31.97 7,452,236 -0.02(-0.06%)
Dec 31, 2020 31.99 31.99 31.99 3,087,712 +0.02(+0.06%)
Dec 30, 2020 31.84 32.23 31.77 31.97 3,087,712 +0.14(+0.44%)
Dec 29, 2020 32.13 32.32 31.83 31.83 3,466,941 +0.03(+0.09%)
Dec 28, 2020 32.30 32.45 31.63 31.80 3,651,141 -0.39(-1.21%)
Dec 24, 2020 32.13 32.24 31.94 32.19 1,734,800 +0.09(+0.28%)
Dec 23, 2020 32.02 32.40 31.94 32.10 3,823,008 +0.20(+0.63%)
Dec 22, 2020 32.41 32.43 31.85 31.90 3,497,604 -0.43(-1.33%)
Dec 21, 2020 32.15 32.35 31.61 32.33 5,844,233 -0.46(-1.40%)
Dec 18, 2020 33.30 33.39 32.67 32.79 3,957,000 -0.35(-1.06%)
Dec 17, 2020 33.46 33.48 32.98 33.14 2,658,639 -0.13(-0.39%)
Dec 16, 2020 33.67 33.71 33.10 33.27 3,163,428 -0.44(-1.31%)
Dec 15, 2020 33.52 33.88 33.31 33.71 3,866,462 +0.36(+1.08%)
Dec 14, 2020 34.25 34.29 33.30 33.35 5,125,203 -0.75(-2.20%)
Dec 11, 2020 34.03 34.12 33.77 34.10 2,506,500 -0.13(-0.38%)
Dec 10, 2020 33.71 34.28 33.61 34.23 3,803,431 +0.68(+2.03%)
Dec 09, 2020 33.70 33.81 33.33 33.55 4,935,152 +0.13(+0.39%)
Dec 08, 2020 33.37 33.79 33.25 33.42 4,489,025 +0.14(+0.42%)
Dec 07, 2020 33.24 33.38 32.54 33.28 3,904,364 -0.10(-0.30%)
Dec 04, 2020 33.15 33.53 33.06 33.38 4,870,400 +0.65(+1.99%)
Dec 03, 2020 32.23 33.03 32.23 32.73 4,433,461 +0.56(+1.74%)
Dec 02, 2020 31.23 32.19 31.23 32.17 4,163,640 +0.83(+2.65%)
Dec 01, 2020 31.75 31.93 31.15 31.34 4,440,582 +0.13(+0.42%)
Nov 30, 2020 32.15 32.40 31.11 31.21 5,594,180 -0.65(-2.04%)
Nov 27, 2020 31.80 31.96 31.66 31.86 2,035,200 +0.04(+0.13%)
Nov 25, 2020 31.32 31.85 31.24 31.82 5,536,500 +0.50(+1.60%)
Nov 24, 2020 30.51 31.45 30.47 31.32 5,671,467 +1.38(+4.61%)
Nov 23, 2020 29.65 30.01 29.46 29.94 3,737,453 +0.69(+2.36%)
Nov 20, 2020 29.12 29.32 28.97 29.25 3,481,400 +0.11(+0.38%)
Nov 19, 2020 28.89 29.17 28.77 29.14 3,661,353 +0.06(+0.21%)
Nov 18, 2020 29.75 29.84 29.08 29.08 6,455,082 -0.60(-2.02%)
Nov 17, 2020 28.95 29.70 28.63 29.68 4,377,223 +0.69(+2.38%)
Nov 16, 2020 28.88 29.15 28.82 28.99 5,454,320 +0.56(+1.97%)
Nov 13, 2020 29.20 29.25 28.39 28.43 9,551,100 -0.51(-1.76%)
Nov 12, 2020 29.71 29.71 28.48 28.94 12,910,059 -1.75(-5.70%)
Nov 11, 2020 30.76 30.83 30.13 30.69 8,774,732 +0.28(+0.92%)
Nov 10, 2020 29.37 30.42 29.23 30.41 10,339,749 +1.46(+5.04%)
Nov 09, 2020 29.01 29.68 28.74 28.95 7,422,517 +1.51(+5.50%)
Nov 06, 2020 28.57 28.73 27.44 27.44 5,552,700 -0.95(-3.35%)
Nov 05, 2020 28.28 28.75 28.09 28.39 4,260,500 +0.53(+1.90%)
Nov 04, 2020 28.00 28.78 27.58 27.86 4,556,350 +0.14(+0.51%)
Nov 03, 2020 27.89 27.98 27.64 27.72 4,191,442 +0.23(+0.84%)
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.