Enbridge (NY: ENB )

40.03 USD -0.05 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 38.68 39.30 38.68 38.91 861,430 +0.23(+0.59%)
Mar 30, 2016 38.12 39.08 38.07 38.68 1,040,473 +1.07(+2.84%)
Mar 29, 2016 37.30 37.69 36.99 37.61 1,172,369 -0.19(-0.50%)
Mar 28, 2016 37.61 37.83 37.10 37.80 849,308 +0.34(+0.91%)
Mar 24, 2016 36.72 37.46 37.46 37.46 931,300 +0.18(+0.48%)
Mar 23, 2016 38.13 38.19 37.03 37.28 818,187 -0.80(-2.10%)
Mar 22, 2016 37.72 38.38 37.68 38.08 1,070,531 +0.21(+0.55%)
Mar 21, 2016 37.94 38.14 37.13 37.87 1,049,380 -0.11(-0.29%)
Mar 18, 2016 39.02 39.13 37.48 37.98 2,069,881 -1.07(-2.74%)
Mar 17, 2016 38.90 39.40 38.78 39.05 1,220,423 +0.70(+1.83%)
Mar 16, 2016 37.72 38.53 37.46 38.35 1,508,205 +0.89(+2.38%)
Mar 15, 2016 37.18 37.59 36.58 37.46 935,786 -0.18(-0.48%)
Mar 14, 2016 38.15 38.30 37.51 37.64 1,056,313 -1.06(-2.74%)
Mar 11, 2016 38.62 38.83 37.99 38.70 1,217,986 +0.60(+1.57%)
Mar 10, 2016 38.13 38.43 37.47 38.10 1,638,971 -0.08(-0.21%)
Mar 09, 2016 37.40 38.29 37.30 38.18 2,120,316 +1.04(+2.80%)
Mar 08, 2016 37.37 37.77 37.10 37.14 2,304,983 -0.52(-1.38%)
Mar 07, 2016 36.64 37.70 36.56 37.66 1,725,563 +0.96(+2.62%)
Mar 04, 2016 35.59 36.81 35.41 36.70 1,781,399 +1.37(+3.88%)
Mar 03, 2016 34.80 35.54 34.49 35.33 1,624,831 +0.57(+1.64%)
Mar 02, 2016 34.91 35.05 34.14 34.76 1,180,210 -0.30(-0.86%)
Mar 01, 2016 34.96 36.05 34.82 35.06 1,847,132 -0.26(-0.74%)
Feb 29, 2016 34.74 35.43 34.70 35.32 2,341,648 +0.58(+1.67%)
Feb 26, 2016 34.17 35.33 34.08 34.74 3,367,854 +1.05(+3.12%)
Feb 25, 2016 30.82 33.71 29.89 33.69 9,777,622 +2.19(+6.95%)
Feb 24, 2016 30.49 31.61 29.63 31.50 1,223,457 +0.46(+1.48%)
Feb 23, 2016 31.70 31.73 30.87 31.04 1,458,713 -0.88(-2.76%)
Feb 22, 2016 32.31 32.76 31.84 31.92 1,589,259 +0.58(+1.85%)
Feb 19, 2016 31.85 31.90 30.66 31.34 1,637,712 -0.75(-2.34%)
Feb 18, 2016 33.72 33.72 31.80 32.09 2,371,894 -1.09(-3.29%)
Feb 17, 2016 33.29 33.69 32.54 33.18 1,419,771 +0.62(+1.90%)
Feb 16, 2016 32.72 32.81 31.39 32.56 1,355,352 +0.68(+2.13%)
Feb 12, 2016 31.58 31.88 31.88 31.88 1,314,300 +1.05(+3.41%)
Feb 11, 2016 30.68 31.43 30.20 30.83 1,889,397 -0.74(-2.34%)
Feb 10, 2016 32.17 32.42 31.48 31.57 1,960,510 -0.67(-2.08%)
Feb 09, 2016 32.79 33.21 31.70 32.24 1,707,100 -1.09(-3.27%)
Feb 08, 2016 33.30 33.48 32.34 33.33 1,520,328 -0.56(-1.65%)
Feb 05, 2016 34.37 34.44 33.67 33.89 1,284,849 -0.78(-2.25%)
Feb 04, 2016 34.70 35.48 34.46 34.67 1,251,101 -0.07(-0.20%)
Feb 03, 2016 33.95 34.85 32.73 34.74 1,510,647 +1.87(+5.69%)
Feb 02, 2016 32.60 33.09 32.12 32.87 1,208,265 -0.86(-2.55%)
Feb 01, 2016 33.91 33.96 33.08 33.73 1,091,670 -0.87(-2.51%)
Jan 29, 2016 33.72 34.70 33.16 34.60 1,265,061 +1.55(+4.69%)
Jan 28, 2016 33.42 33.79 32.46 33.05 1,425,668 +0.88(+2.74%)
Jan 27, 2016 32.53 33.17 31.38 32.17 1,421,325 -0.42(-1.29%)
Jan 26, 2016 32.18 32.94 31.42 32.59 1,568,039 +1.04(+3.30%)
Jan 25, 2016 33.05 33.73 31.51 31.55 2,128,643 -1.90(-5.68%)
Jan 22, 2016 32.51 33.53 31.93 33.45 2,790,610 +2.19(+7.01%)
Jan 21, 2016 28.73 31.35 28.55 31.26 3,914,704 +2.82(+9.92%)
Jan 20, 2016 29.35 29.62 27.42 28.44 3,299,566 -1.84(-6.08%)
Jan 19, 2016 30.37 30.66 29.52 30.28 2,425,581 -0.03(-0.10%)
Jan 15, 2016 29.54 30.31 30.31 30.31 1,699,000 -0.86(-2.76%)
Jan 14, 2016 30.12 31.28 29.97 31.17 2,647,139 +1.36(+4.56%)
Jan 13, 2016 31.70 31.90 29.34 29.81 1,304,906 -1.43(-4.58%)
Jan 12, 2016 31.53 31.94 30.42 31.24 1,947,567 +0.10(+0.32%)
Jan 11, 2016 31.91 31.96 30.77 31.14 1,237,453 -0.57(-1.80%)
Jan 08, 2016 31.05 32.17 31.02 31.71 1,469,393 +0.71(+2.29%)
Jan 07, 2016 31.06 31.81 30.76 31.00 1,478,571 -0.67(-2.12%)
Jan 06, 2016 32.08 32.31 31.42 31.67 2,323,503 -1.22(-3.71%)
Jan 05, 2016 32.74 32.93 32.32 32.89 1,957,689 -0.01(-0.03%)
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.