Enbridge (NY: ENB )

42.16 USD -0.41 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 30.90 31.40 30.72 30.85 394,070 +0.25(+0.82%)
Apr 29, 2009 30.21 30.97 30.21 30.60 298,584 +0.40(+1.32%)
Apr 28, 2009 30.34 30.52 30.13 30.20 295,319 -0.23(-0.76%)
Apr 27, 2009 30.48 30.83 30.31 30.43 251,592 -0.04(-0.13%)
Apr 24, 2009 30.42 30.68 30.32 30.47 276,529 +0.31(+1.03%)
Apr 23, 2009 29.81 30.18 29.64 30.16 380,738 +0.33(+1.11%)
Apr 22, 2009 29.70 30.25 29.63 29.83 362,677 -0.05(-0.17%)
Apr 21, 2009 29.26 29.95 29.26 29.88 300,390 +0.29(+0.98%)
Apr 20, 2009 30.15 30.18 29.50 29.59 335,333 -1.08(-3.52%)
Apr 17, 2009 29.92 30.81 29.92 30.67 319,883 +0.59(+1.96%)
Apr 16, 2009 30.00 30.27 29.80 30.08 304,161 +0.17(+0.57%)
Apr 15, 2009 29.49 29.96 29.42 29.91 387,593 +0.28(+0.94%)
Apr 14, 2009 29.81 29.86 29.56 29.63 344,807 -0.20(-0.67%)
Apr 13, 2009 29.68 29.95 29.49 29.83 390,328 +0.08(+0.27%)
Apr 09, 2009 30.10 30.25 29.49 29.75 343,223 +0.16(+0.54%)
Apr 08, 2009 29.03 29.62 29.03 29.59 543,611 +0.36(+1.23%)
Apr 07, 2009 29.20 29.42 29.10 29.23 488,384 -0.25(-0.85%)
Apr 06, 2009 29.60 29.71 29.01 29.48 633,408 -0.21(-0.71%)
Apr 03, 2009 29.57 29.81 29.43 29.69 745,058 +0.11(+0.37%)
Apr 02, 2009 29.51 29.91 29.40 29.58 498,598 +0.76(+2.64%)
Apr 01, 2009 28.40 28.91 28.33 28.82 792,387 +0.02(+0.07%)
Mar 31, 2009 28.60 29.05 28.33 28.80 684,399 +0.59(+2.09%)
Mar 30, 2009 28.50 28.65 27.97 28.21 628,326 -2.15(-7.08%)
Mar 26, 2009 30.54 30.98 30.04 30.36 1,005,049 -0.15(-0.49%)
Mar 25, 2009 30.85 30.99 30.12 30.51 1,056,389 +0.00(+0.00%)
Mar 24, 2009 31.32 31.57 30.34 30.51 955,769 -1.26(-3.97%)
Mar 23, 2009 31.56 31.78 31.51 31.77 646,983 +0.90(+2.92%)
Mar 20, 2009 31.08 31.49 30.82 30.87 472,061 -0.22(-0.71%)
Mar 19, 2009 31.93 32.26 30.98 31.09 633,483 -0.37(-1.18%)
Mar 18, 2009 31.48 31.73 30.54 31.46 620,963 -0.06(-0.19%)
Mar 17, 2009 29.71 31.52 29.44 31.52 716,630 +1.66(+5.56%)
Mar 16, 2009 29.31 30.47 29.23 29.86 473,756 +0.58(+1.98%)
Mar 13, 2009 29.24 29.52 28.91 29.28 0 +0.05(+0.17%)
Mar 12, 2009 28.66 29.36 28.51 29.23 364,247 +0.48(+1.67%)
Mar 11, 2009 28.97 29.00 28.46 28.75 445,640 -0.02(-0.07%)
Mar 10, 2009 28.29 29.22 28.29 28.77 430,068 +0.72(+2.57%)
Mar 09, 2009 27.79 28.47 27.49 28.05 621,295 -0.13(-0.46%)
Mar 06, 2009 28.05 28.80 27.70 28.18 0 +0.33(+1.18%)
Mar 05, 2009 28.32 28.61 27.64 27.85 394,975 -1.11(-3.83%)
Mar 04, 2009 28.67 29.25 28.11 28.96 984,535 +0.41(+1.44%)
Mar 02, 2009 29.26 29.44 28.14 28.55 806,045 -1.24(-4.16%)
Feb 27, 2009 30.28 30.42 29.61 29.79 0 -1.21(-3.90%)
Feb 26, 2009 30.82 31.51 30.50 31.00 723,383 +0.56(+1.84%)
Feb 25, 2009 30.56 30.86 29.83 30.44 1,201,171 -0.27(-0.88%)
Feb 24, 2009 30.79 31.40 30.07 30.71 1,177,129 -0.06(-0.19%)
Feb 23, 2009 32.35 32.58 30.64 30.77 895,119 -1.45(-4.50%)
Feb 20, 2009 31.76 33.31 31.50 32.22 0 -0.33(-1.01%)
Feb 19, 2009 32.25 32.72 32.03 32.55 607,412 +0.73(+2.29%)
Feb 18, 2009 32.30 32.30 31.55 31.82 563,672 -0.31(-0.96%)
Feb 17, 2009 33.00 33.00 31.86 32.13 724,161 -1.42(-4.23%)
Feb 13, 2009 34.50 34.50 33.26 33.55 611,805 +0.06(+0.18%)
Feb 12, 2009 33.18 33.49 32.69 33.49 662,116 +0.10(+0.30%)
Feb 11, 2009 33.28 33.81 33.03 33.39 1,002,012 -0.35(-1.04%)
Feb 10, 2009 34.61 34.96 33.44 33.74 647,977 -1.08(-3.10%)
Feb 09, 2009 34.67 35.27 34.49 34.82 590,979 +0.47(+1.37%)
Feb 06, 2009 33.25 34.65 32.96 34.35 844,940 +0.70(+2.08%)
Feb 05, 2009 33.52 33.98 33.23 33.65 566,590 +0.07(+0.21%)
Feb 04, 2009 33.18 34.07 33.07 33.58 793,942 +0.34(+1.02%)
Feb 03, 2009 32.51 33.34 32.51 33.24 983,081 +0.61(+1.87%)
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.