Enbridge (NY: ENB )

38.99 USD -0.91 (-2.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 35.59 35.59 34.70 35.27 814,597 +0.68(+1.97%)
Nov 29, 2011 33.97 34.75 33.90 34.59 957,752 +0.85(+2.52%)
Nov 28, 2011 33.90 34.32 33.59 33.74 594,145 +0.41(+1.23%)
Nov 25, 2011 33.35 33.67 33.16 33.33 464,466 -1.11(-3.22%)
Nov 23, 2011 34.21 34.79 34.11 34.44 666,785 -0.02(-0.06%)
Nov 22, 2011 34.85 34.94 34.35 34.46 721,230 -0.46(-1.32%)
Nov 21, 2011 34.93 35.16 34.52 34.92 832,998 -0.32(-0.91%)
Nov 18, 2011 35.13 36.04 35.13 35.24 1,063,667 +0.33(+0.95%)
Nov 17, 2011 34.52 35.14 34.35 34.91 1,159,622 +0.79(+2.32%)
Nov 16, 2011 33.75 34.64 33.66 34.12 762,925 -0.02(-0.06%)
Nov 15, 2011 34.28 34.34 33.95 34.14 391,210 -0.31(-0.90%)
Nov 14, 2011 34.51 34.83 34.19 34.45 387,378 -0.25(-0.72%)
Nov 11, 2011 34.25 34.78 34.14 34.70 522,345 +0.75(+2.21%)
Nov 10, 2011 34.37 34.38 33.50 33.95 798,208 -0.38(-1.11%)
Nov 09, 2011 34.46 34.85 34.29 34.33 494,000 -0.63(-1.80%)
Nov 08, 2011 34.93 35.28 34.71 34.96 654,238 +0.03(+0.09%)
Nov 07, 2011 34.65 35.09 34.64 34.93 666,458 +0.34(+0.98%)
Nov 04, 2011 34.60 34.83 34.29 34.59 472,278 -0.32(-0.92%)
Nov 03, 2011 33.97 35.03 33.93 34.91 635,129 +0.95(+2.80%)
Nov 02, 2011 33.93 34.17 33.54 33.96 656,997 +0.32(+0.95%)
Nov 01, 2011 33.94 34.04 33.53 33.64 764,438 -1.07(-3.08%)
Oct 31, 2011 34.73 35.35 34.67 34.71 681,174 -0.07(-0.20%)
Oct 28, 2011 34.72 35.20 34.68 34.78 1,029,673 -0.29(-0.83%)
Oct 27, 2011 35.64 35.70 34.89 35.07 954,998 +0.01(+0.03%)
Oct 26, 2011 34.72 35.19 34.22 35.06 582,044 +0.55(+1.59%)
Oct 25, 2011 34.71 34.98 34.44 34.51 581,268 -0.53(-1.51%)
Oct 24, 2011 35.03 35.33 34.75 35.04 700,937 +0.04(+0.11%)
Oct 21, 2011 35.01 35.16 34.30 35.00 753,659 +0.44(+1.27%)
Oct 20, 2011 34.02 34.72 33.73 34.56 666,000 +0.50(+1.47%)
Oct 19, 2011 34.52 34.68 33.93 34.06 807,827 -0.36(-1.05%)
Oct 18, 2011 33.73 34.60 33.62 34.42 977,605 +0.85(+2.53%)
Oct 17, 2011 33.66 33.91 33.42 33.57 463,778 -0.03(-0.09%)
Oct 14, 2011 33.61 33.80 33.11 33.60 618,744 +0.33(+0.99%)
Oct 13, 2011 33.12 33.39 32.74 33.27 588,981 -0.15(-0.45%)
Oct 12, 2011 33.61 34.00 33.27 33.42 678,218 +0.28(+0.84%)
Oct 11, 2011 32.75 33.24 32.59 33.14 395,546 +0.14(+0.42%)
Oct 10, 2011 32.55 33.00 32.50 33.00 311,205 +0.76(+2.36%)
Oct 07, 2011 32.33 32.45 31.84 32.24 497,061 +0.29(+0.91%)
Oct 06, 2011 31.57 32.07 31.47 31.95 559,457 +0.71(+2.27%)
Oct 05, 2011 31.67 31.84 31.03 31.24 797,055 -0.38(-1.20%)
Oct 04, 2011 30.51 31.65 29.73 31.62 1,515,567 +0.69(+2.23%)
Oct 03, 2011 31.47 31.93 30.75 30.93 985,520 -1.00(-3.13%)
Sep 30, 2011 31.52 32.41 31.40 31.93 764,191 -0.12(-0.37%)
Sep 29, 2011 32.21 32.27 31.45 32.05 573,982 +0.25(+0.79%)
Sep 28, 2011 31.89 32.37 31.73 31.80 485,824 -0.08(-0.25%)
Sep 27, 2011 31.93 32.63 31.66 31.88 553,799 +0.44(+1.40%)
Sep 26, 2011 30.58 31.50 30.29 31.44 536,534 +0.57(+1.85%)
Sep 23, 2011 30.36 31.20 30.36 30.87 589,829 +0.15(+0.49%)
Sep 22, 2011 31.41 31.46 29.91 30.72 1,117,386 -0.41(-1.32%)
Sep 21, 2011 31.93 32.10 31.10 31.13 644,337 -0.91(-2.84%)
Sep 20, 2011 31.86 32.43 31.59 32.04 591,698 +0.23(+0.72%)
Sep 19, 2011 31.50 31.92 31.20 31.81 910,656 -0.10(-0.31%)
Sep 16, 2011 32.29 32.52 31.90 31.91 783,600 -0.28(-0.87%)
Sep 15, 2011 32.22 32.37 31.92 32.19 648,047 +0.37(+1.16%)
Sep 14, 2011 31.87 32.06 31.37 31.82 586,374 -0.09(-0.28%)
Sep 13, 2011 31.95 31.99 31.61 31.91 498,630 +0.06(+0.19%)
Sep 12, 2011 31.55 32.01 31.24 31.85 682,597 -0.07(-0.22%)
Sep 09, 2011 32.72 32.73 31.84 31.92 569,141 -1.07(-3.24%)
Sep 08, 2011 32.66 33.31 32.66 32.99 388,684 +0.14(+0.43%)
Sep 07, 2011 32.83 33.02 32.61 32.85 329,232 +0.27(+0.83%)
Sep 06, 2011 31.85 32.67 31.45 32.58 566,132 -0.29(-0.88%)
Sep 02, 2011 32.61 33.25 32.58 32.87 673,474 -0.38(-1.14%)
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.