Enbridge (NY: ENB )

39.50 USD -0.50 (-1.25%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 31.20 32.01 31.03 31.60 712,600 +1.13(+3.71%)
May 30, 2006 29.83 30.71 29.83 30.47 111,800 +0.80(+2.70%)
May 26, 2006 29.80 29.80 29.33 29.67 412,400 -0.09(-0.30%)
May 25, 2006 28.70 29.77 28.70 29.76 664,400 +1.23(+4.31%)
May 24, 2006 28.60 28.72 28.25 28.53 122,100 -0.20(-0.70%)
May 23, 2006 29.30 29.30 28.72 28.73 60,000 -0.45(-1.54%)
May 22, 2006 29.15 29.39 28.69 29.18 57,100 +0.11(+0.38%)
May 19, 2006 29.11 29.46 28.67 29.07 34,800 -0.01(-0.03%)
May 18, 2006 28.85 29.31 28.84 29.08 531,300 -0.03(-0.10%)
May 17, 2006 29.72 29.72 28.97 29.11 78,600 -0.69(-2.32%)
May 16, 2006 29.72 29.98 29.72 29.80 105,000 +0.22(+0.74%)
May 15, 2006 29.05 29.70 29.05 29.58 252,300 +0.28(+0.96%)
May 12, 2006 29.48 29.57 29.20 29.30 86,800 -0.25(-0.85%)
May 11, 2006 30.08 30.08 29.47 29.55 61,800 -0.76(-2.51%)
May 10, 2006 30.01 30.38 29.88 30.31 95,600 +0.23(+0.76%)
May 09, 2006 30.18 30.47 30.00 30.08 111,400 -0.05(-0.17%)
May 08, 2006 30.13 30.15 29.87 30.13 215,100 -0.03(-0.10%)
May 05, 2006 30.00 30.16 29.81 30.16 59,800 +0.33(+1.11%)
May 04, 2006 30.00 30.14 29.75 29.83 89,900 -0.30(-1.00%)
May 03, 2006 30.15 30.34 29.87 30.13 111,100 +0.16(+0.53%)
May 02, 2006 29.99 30.08 29.57 29.97 71,400 +0.18(+0.60%)
May 01, 2006 29.74 29.89 29.64 29.79 59,200 -0.04(-0.13%)
Apr 28, 2006 29.82 29.90 29.53 29.83 132,700 +0.02(+0.07%)
Apr 27, 2006 29.79 30.00 29.52 29.81 60,900 +0.02(+0.07%)
Apr 26, 2006 29.54 29.88 29.54 29.79 65,400 +0.45(+1.53%)
Apr 25, 2006 29.39 29.54 29.31 29.34 49,600 -0.06(-0.20%)
Apr 24, 2006 29.25 29.49 29.19 29.40 129,800 +0.11(+0.38%)
Apr 21, 2006 29.69 29.69 29.20 29.29 273,300 -0.20(-0.68%)
Apr 20, 2006 29.91 30.07 29.40 29.49 87,600 -0.56(-1.86%)
Apr 19, 2006 29.71 30.26 29.71 30.05 260,100 +0.33(+1.11%)
Apr 18, 2006 29.60 29.73 29.44 29.72 183,200 +0.55(+1.89%)
Apr 17, 2006 29.10 29.36 29.10 29.17 80,100 +0.17(+0.59%)
Apr 13, 2006 29.10 29.14 28.88 29.00 46,900 -0.10(-0.34%)
Apr 12, 2006 29.16 29.17 28.97 29.10 73,700 -0.07(-0.24%)
Apr 11, 2006 29.00 29.17 28.80 29.17 94,700 +0.17(+0.59%)
Apr 10, 2006 28.83 29.09 28.64 29.00 80,300 +0.21(+0.73%)
Apr 07, 2006 28.68 28.84 28.68 28.79 436,000 +0.10(+0.35%)
Apr 06, 2006 28.63 28.76 28.52 28.69 61,700 +0.17(+0.60%)
Apr 05, 2006 28.44 28.66 28.27 28.52 106,900 +0.08(+0.28%)
Apr 04, 2006 28.50 28.66 28.06 28.44 106,600 -0.01(-0.04%)
Apr 03, 2006 28.71 28.85 28.31 28.45 148,200 -0.42(-1.45%)
Mar 31, 2006 29.63 29.63 28.64 28.87 149,000 -0.89(-2.99%)
Mar 30, 2006 29.18 29.79 29.18 29.76 225,900 +0.79(+2.73%)
Mar 29, 2006 28.81 29.20 28.81 28.97 89,600 +0.07(+0.24%)
Mar 28, 2006 28.80 29.05 28.80 28.90 62,900 -0.07(-0.24%)
Mar 27, 2006 29.32 29.32 28.84 28.97 215,700 -0.57(-1.93%)
Mar 24, 2006 29.52 29.90 29.45 29.54 80,400 +0.02(+0.07%)
Mar 23, 2006 29.50 29.79 29.18 29.52 69,000 -0.02(-0.07%)
Mar 22, 2006 29.47 29.63 29.12 29.54 77,100 -0.02(-0.07%)
Mar 21, 2006 29.81 29.81 29.49 29.56 133,200 -0.30(-1.00%)
Mar 20, 2006 30.10 30.41 29.83 29.86 61,400 -0.35(-1.16%)
Mar 17, 2006 31.12 31.12 30.17 30.21 103,900 -0.91(-2.92%)
Mar 16, 2006 30.66 31.12 30.58 31.12 76,400 +0.52(+1.70%)
Mar 15, 2006 30.62 30.70 30.31 30.60 61,300 +0.00(+0.00%)
Mar 14, 2006 30.15 30.70 30.15 30.60 164,300 +0.39(+1.29%)
Mar 13, 2006 30.19 30.29 29.97 30.21 43,800 +0.02(+0.07%)
Mar 10, 2006 30.10 30.42 29.88 30.19 63,000 +0.06(+0.20%)
Mar 09, 2006 30.30 30.49 30.09 30.13 76,900 -0.19(-0.63%)
Mar 08, 2006 30.32 30.37 30.12 30.32 172,500 -0.20(-0.66%)
Mar 07, 2006 30.48 30.70 30.25 30.52 284,700 -0.26(-0.84%)
Mar 06, 2006 31.25 31.25 30.57 30.78 143,500 -0.37(-1.19%)
Mar 03, 2006 30.70 31.17 30.62 31.15 117,000 +0.34(+1.10%)
Mar 02, 2006 31.38 31.38 30.69 30.81 209,600 -0.36(-1.15%)
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.