Enbridge (NY: ENB )

39.67 USD +0.45 (+1.15%)
Streaming Delayed Price Updated: 11:20 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 51.23 51.41 51.41 51.41 795,400 +0.01(+0.02%)
Dec 30, 2014 51.14 51.61 50.73 51.40 619,620 +0.14(+0.27%)
Dec 29, 2014 50.98 51.79 50.77 51.26 1,027,020 +0.28(+0.55%)
Dec 26, 2014 50.68 51.24 50.64 50.98 446,507 +0.35(+0.69%)
Dec 24, 2014 50.49 50.63 50.63 50.63 371,800 +0.16(+0.32%)
Dec 23, 2014 50.44 50.87 50.04 50.47 761,613 +0.47(+0.94%)
Dec 22, 2014 49.52 50.17 48.99 50.00 1,000,251 +0.22(+0.44%)
Dec 19, 2014 48.66 50.03 48.26 49.78 1,590,231 +1.45(+3.00%)
Dec 18, 2014 48.69 49.39 47.39 48.33 962,240 +0.94(+1.98%)
Dec 17, 2014 46.98 47.90 46.36 47.39 1,585,462 +0.47(+1.00%)
Dec 16, 2014 46.51 47.85 46.51 46.92 1,202,033 +0.23(+0.49%)
Dec 15, 2014 46.94 48.02 46.05 46.69 1,061,833 -0.26(-0.55%)
Dec 12, 2014 47.60 48.26 46.57 46.95 1,073,470 -1.06(-2.21%)
Dec 11, 2014 47.71 49.16 47.71 48.01 1,194,223 +0.02(+0.04%)
Dec 10, 2014 48.87 49.09 47.20 47.99 2,158,330 -1.46(-2.95%)
Dec 09, 2014 48.84 49.48 48.42 49.45 2,143,929 +0.46(+0.94%)
Dec 08, 2014 50.25 50.88 48.55 48.99 2,514,130 -2.16(-4.22%)
Dec 05, 2014 51.55 52.82 50.98 51.15 2,655,791 -1.65(-3.12%)
Dec 04, 2014 54.87 57.19 52.36 52.80 7,135,127 +4.92(+10.28%)
Dec 03, 2014 46.37 47.96 46.20 47.88 1,149,767 +1.71(+3.70%)
Dec 02, 2014 45.72 46.50 45.59 46.17 1,219,448 +0.32(+0.70%)
Dec 01, 2014 46.17 46.54 45.29 45.85 1,343,243 -0.13(-0.28%)
Nov 28, 2014 46.31 46.43 45.79 45.98 716,839 -1.69(-3.55%)
Nov 26, 2014 47.07 47.67 47.67 47.67 1,303,300 +0.70(+1.49%)
Nov 25, 2014 46.66 47.45 46.50 46.97 1,154,570 +0.49(+1.05%)
Nov 24, 2014 46.54 47.07 46.41 46.48 743,573 -0.12(-0.26%)
Nov 21, 2014 46.92 47.05 46.43 46.60 682,703 +0.17(+0.37%)
Nov 20, 2014 45.98 46.69 45.83 46.43 813,665 +0.43(+0.93%)
Nov 19, 2014 45.74 46.20 45.46 46.00 1,188,911 +0.53(+1.17%)
Nov 18, 2014 45.35 45.85 45.30 45.47 869,064 +0.33(+0.73%)
Nov 17, 2014 45.12 45.70 45.06 45.14 1,099,280 -0.23(-0.51%)
Nov 14, 2014 45.59 45.72 45.29 45.37 548,430 -0.07(-0.15%)
Nov 13, 2014 45.88 46.21 45.25 45.44 1,086,116 -0.40(-0.87%)
Nov 12, 2014 45.73 46.10 45.40 45.84 1,070,623 -0.23(-0.50%)
Nov 11, 2014 45.43 46.09 44.96 46.07 1,187,438 +0.65(+1.43%)
Nov 10, 2014 46.59 46.59 45.26 45.42 899,565 -0.49(-1.07%)
Nov 07, 2014 45.38 46.21 45.34 45.91 1,147,985 +0.77(+1.71%)
Nov 06, 2014 45.57 45.93 45.01 45.14 1,076,855 -0.58(-1.27%)
Nov 05, 2014 46.07 46.24 45.53 45.72 1,052,691 -0.11(-0.24%)
Nov 04, 2014 46.79 46.93 45.47 45.83 1,421,180 -1.00(-2.14%)
Nov 03, 2014 47.28 47.38 46.73 46.83 1,360,558 -0.53(-1.12%)
Oct 31, 2014 47.15 48.12 47.10 47.36 1,136,584 +0.08(+0.17%)
Oct 30, 2014 47.23 47.75 47.10 47.28 883,167 -0.07(-0.15%)
Oct 29, 2014 47.93 48.02 46.82 47.35 1,135,475 -0.33(-0.69%)
Oct 28, 2014 46.85 47.75 46.56 47.68 967,464 +1.12(+2.41%)
Oct 27, 2014 46.58 46.82 46.82 46.56 579,988 -0.26(-0.56%)
Oct 24, 2014 46.75 47.03 46.34 46.82 815,567 +0.27(+0.58%)
Oct 23, 2014 45.75 46.84 45.75 46.55 1,117,147 +1.14(+2.51%)
Oct 22, 2014 46.32 46.80 45.35 45.41 1,384,200 -1.12(-2.41%)
Oct 21, 2014 46.13 46.54 45.84 46.53 891,057 +0.79(+1.73%)
Oct 20, 2014 45.19 45.86 44.83 45.74 1,024,368 +0.52(+1.15%)
Oct 17, 2014 45.44 45.53 44.69 45.22 1,356,387 +0.09(+0.20%)
Oct 16, 2014 43.32 45.67 43.06 45.13 1,837,496 +1.37(+3.13%)
Oct 15, 2014 42.76 43.92 42.14 43.76 1,638,178 +0.74(+1.72%)
Oct 14, 2014 43.71 44.53 42.83 43.02 1,516,947 -0.52(-1.19%)
Oct 13, 2014 44.80 45.35 43.52 43.54 1,090,115 -1.35(-3.01%)
Oct 10, 2014 45.45 45.58 44.44 44.89 1,603,810 -0.71(-1.56%)
Oct 09, 2014 46.36 46.40 45.37 45.60 1,712,023 -0.82(-1.77%)
Oct 08, 2014 46.42 46.57 45.44 46.42 983,276 +0.01(+0.02%)
Oct 07, 2014 46.76 47.02 46.38 46.41 801,825 -0.55(-1.17%)
Oct 06, 2014 46.94 47.16 46.62 46.96 957,716 +0.34(+0.73%)
Oct 03, 2014 46.79 46.97 46.27 46.62 1,725,126 -0.28(-0.60%)
Oct 02, 2014 47.51 47.51 45.50 46.90 2,058,756 -0.54(-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.