Enbridge (NY: ENB )

42.80 USD +0.28 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 40.16 40.55 39.59 39.89 1,129,167 -0.57(-1.41%)
May 27, 2016 40.32 40.46 40.46 40.46 758,800 -0.17(-0.42%)
May 26, 2016 41.41 41.43 40.51 40.63 634,520 -0.28(-0.68%)
May 25, 2016 40.56 41.06 40.36 40.91 736,436 +0.62(+1.54%)
May 24, 2016 40.32 40.64 39.95 40.29 894,721 +0.42(+1.05%)
May 23, 2016 40.04 40.24 39.75 39.87 397,933 -0.42(-1.04%)
May 20, 2016 39.82 40.36 39.82 40.29 750,170 +0.55(+1.38%)
May 19, 2016 39.45 39.77 38.94 39.74 815,802 -0.47(-1.17%)
May 18, 2016 40.66 41.13 39.92 40.21 708,295 -0.67(-1.64%)
May 17, 2016 40.31 41.54 40.26 40.88 908,018 +0.40(+0.99%)
May 16, 2016 40.18 40.87 40.18 40.48 966,392 +0.52(+1.30%)
May 13, 2016 40.00 40.67 39.79 39.96 892,268 -0.28(-0.70%)
May 12, 2016 40.68 40.84 39.95 40.24 1,063,162 +0.43(+1.08%)
May 11, 2016 40.09 40.12 39.32 39.81 1,168,443 -0.19(-0.47%)
May 10, 2016 39.01 40.24 38.84 40.00 783,817 +1.48(+3.84%)
May 09, 2016 39.11 39.27 38.40 38.52 870,494 -0.77(-1.96%)
May 06, 2016 38.81 39.48 38.64 39.29 1,018,060 +0.19(+0.49%)
May 05, 2016 40.20 40.22 39.01 39.10 1,318,826 -0.47(-1.19%)
May 04, 2016 40.23 40.63 39.07 39.57 813,763 -0.85(-2.10%)
May 03, 2016 40.80 40.99 40.22 40.42 898,476 -0.91(-2.20%)
May 02, 2016 41.35 41.51 41.07 41.33 934,765 -0.21(-0.51%)
Apr 29, 2016 41.75 42.18 41.49 41.54 952,180 -0.36(-0.86%)
Apr 28, 2016 41.74 42.56 41.52 41.90 633,426 -0.04(-0.10%)
Apr 27, 2016 41.95 42.26 41.45 41.94 1,176,009 +0.37(+0.89%)
Apr 26, 2016 42.20 42.52 41.49 41.57 1,229,215 -0.28(-0.67%)
Apr 25, 2016 42.46 42.61 41.66 41.85 802,783 -0.65(-1.53%)
Apr 22, 2016 42.38 42.60 42.09 42.50 1,044,852 +0.33(+0.78%)
Apr 21, 2016 42.12 42.50 41.95 42.17 654,957 -0.15(-0.35%)
Apr 20, 2016 42.29 42.89 42.00 42.32 1,045,060 +0.02(+0.05%)
Apr 19, 2016 41.70 42.33 41.46 42.30 826,883 +0.92(+2.22%)
Apr 18, 2016 39.54 41.39 39.54 41.38 1,093,922 +0.87(+2.15%)
Apr 15, 2016 40.17 40.53 39.98 40.51 1,210,822 -0.06(-0.15%)
Apr 14, 2016 40.72 40.74 40.16 40.57 569,993 -0.03(-0.07%)
Apr 13, 2016 40.37 40.66 40.04 40.60 762,159 +0.37(+0.92%)
Apr 12, 2016 39.00 40.59 38.86 40.23 1,225,109 +1.11(+2.84%)
Apr 11, 2016 39.26 39.68 39.10 39.12 896,266 +0.15(+0.38%)
Apr 08, 2016 38.59 39.05 38.44 38.97 842,856 +1.28(+3.40%)
Apr 07, 2016 37.50 37.88 37.30 37.69 617,452 -0.18(-0.48%)
Apr 06, 2016 37.25 37.93 37.17 37.87 631,473 +0.80(+2.16%)
Apr 05, 2016 37.52 37.63 37.02 37.07 669,319 -0.86(-2.27%)
Apr 04, 2016 38.07 38.35 37.75 37.93 548,260 -0.01(-0.03%)
Apr 01, 2016 38.57 38.61 37.74 37.94 662,159 -0.97(-2.49%)
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%)
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.