Enbridge (NY: ENB )

42.56 USD +0.03 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 35.62 35.85 35.45 35.56 209,800 +0.13(+0.37%)
May 30, 2007 34.69 35.47 34.57 35.43 296,580 +0.70(+2.02%)
May 29, 2007 34.55 34.87 34.45 34.73 146,100 +0.10(+0.29%)
May 25, 2007 34.52 34.87 34.50 34.63 183,000 +0.41(+1.20%)
May 24, 2007 34.60 34.65 34.15 34.22 211,500 -0.38(-1.10%)
May 23, 2007 34.70 34.80 34.50 34.60 274,300 +0.07(+0.20%)
May 22, 2007 34.41 34.58 34.30 34.53 356,900 +0.01(+0.03%)
May 21, 2007 34.09 34.52 34.09 34.52 116,600 +0.48(+1.41%)
May 18, 2007 34.00 34.06 33.81 34.04 111,500 +0.15(+0.44%)
May 17, 2007 33.97 34.03 33.73 33.89 268,100 -0.01(-0.03%)
May 16, 2007 34.16 34.24 33.85 33.90 367,700 -0.16(-0.47%)
May 15, 2007 33.82 34.26 33.77 34.06 111,100 +0.34(+1.01%)
May 14, 2007 33.80 33.92 33.55 33.72 139,200 -0.10(-0.30%)
May 11, 2007 33.57 33.86 33.50 33.82 212,300 -0.08(-0.24%)
May 10, 2007 34.02 34.22 33.81 33.90 181,300 -0.21(-0.62%)
May 09, 2007 33.82 34.48 33.66 34.11 650,500 +0.18(+0.53%)
May 08, 2007 33.89 34.10 33.75 33.93 91,800 -0.09(-0.26%)
May 07, 2007 34.03 34.16 33.86 34.02 114,600 +0.01(+0.03%)
May 04, 2007 33.73 34.02 33.60 34.01 166,400 +0.45(+1.34%)
May 03, 2007 33.61 33.78 33.36 33.56 126,856 +0.03(+0.09%)
May 02, 2007 33.22 33.53 33.04 33.53 130,914 +0.37(+1.12%)
May 01, 2007 33.05 33.22 32.54 33.16 121,300 +0.16(+0.48%)
Apr 30, 2007 33.23 33.31 32.88 33.00 162,200 -0.16(-0.48%)
Apr 27, 2007 33.29 33.29 33.07 33.16 64,311 -0.10(-0.30%)
Apr 26, 2007 33.34 33.59 33.15 33.26 127,800 -0.16(-0.48%)
Apr 25, 2007 33.45 33.71 33.31 33.42 137,000 +0.09(+0.27%)
Apr 24, 2007 33.47 33.62 33.19 33.33 160,200 -0.14(-0.42%)
Apr 23, 2007 33.36 33.51 33.13 33.47 261,400 +0.19(+0.57%)
Apr 20, 2007 32.87 33.31 32.81 33.28 108,800 +0.58(+1.77%)
Apr 19, 2007 32.79 32.93 32.65 32.70 106,300 -0.28(-0.85%)
Apr 18, 2007 32.58 33.04 32.57 32.98 201,200 +0.42(+1.29%)
Apr 17, 2007 32.69 32.77 32.44 32.56 112,700 -0.07(-0.21%)
Apr 16, 2007 32.69 32.85 32.58 32.63 94,500 +0.13(+0.40%)
Apr 13, 2007 32.59 32.68 32.38 32.50 65,400 -0.08(-0.25%)
Apr 12, 2007 32.33 32.62 32.33 32.58 97,000 +0.25(+0.77%)
Apr 11, 2007 32.22 32.41 32.17 32.33 123,200 +0.22(+0.69%)
Apr 10, 2007 32.46 32.60 32.06 32.11 192,400 -0.34(-1.05%)
Apr 09, 2007 32.45 32.62 32.30 32.45 105,200 -0.04(-0.12%)
Apr 05, 2007 32.58 32.63 32.33 32.49 139,100 -0.02(-0.06%)
Apr 04, 2007 32.28 32.62 32.28 32.51 83,900 +0.02(+0.06%)
Apr 03, 2007 32.72 32.72 32.43 32.49 72,800 -0.12(-0.37%)
Apr 02, 2007 32.60 32.81 32.45 32.61 137,300 -0.04(-0.12%)
Mar 30, 2007 33.15 33.32 32.37 32.65 203,900 -0.32(-0.97%)
Mar 29, 2007 32.83 33.12 32.74 32.97 112,000 +0.09(+0.27%)
Mar 28, 2007 32.80 32.94 32.63 32.88 209,300 +0.11(+0.34%)
Mar 27, 2007 32.95 33.10 32.72 32.77 217,600 -0.47(-1.41%)
Mar 26, 2007 33.49 33.49 33.07 33.24 111,000 -0.27(-0.79%)
Mar 23, 2007 33.47 33.61 33.40 33.51 77,200 +0.04(+0.11%)
Mar 22, 2007 33.45 33.68 33.41 33.47 75,500 +0.01(+0.03%)
Mar 21, 2007 33.07 33.49 33.01 33.46 127,900 +0.44(+1.33%)
Mar 20, 2007 32.38 33.04 32.38 33.02 161,900 +0.71(+2.20%)
Mar 19, 2007 32.47 32.49 32.02 32.31 113,300 +0.01(+0.03%)
Mar 16, 2007 31.69 32.35 31.65 32.30 172,100 +0.59(+1.86%)
Mar 15, 2007 32.02 32.10 31.61 31.71 86,700 -0.09(-0.28%)
Mar 14, 2007 31.78 31.94 31.28 31.80 112,900 -0.08(-0.25%)
Mar 13, 2007 32.38 32.54 31.79 31.88 128,400 -0.50(-1.54%)
Mar 12, 2007 32.30 32.41 32.10 32.38 82,100 +0.14(+0.43%)
Mar 09, 2007 31.95 32.53 31.95 32.24 130,000 +0.50(+1.58%)
Mar 08, 2007 31.37 31.90 31.37 31.74 170,500 +0.23(+0.73%)
Mar 07, 2007 31.40 31.59 31.33 31.51 123,600 +0.06(+0.19%)
Mar 06, 2007 31.33 31.64 31.33 31.45 150,500 +0.52(+1.68%)
Mar 05, 2007 31.24 31.50 30.93 30.93 164,400 -0.65(-2.06%)
Mar 02, 2007 31.75 32.10 31.55 31.58 218,300 -0.62(-1.93%)
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.