Enbridge (NY: ENB )

39.60 USD -0.81 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 31.01 31.14 30.80 31.07 4,568,358 -0.06(-0.19%)
May 30, 2018 30.67 31.20 30.56 31.13 4,629,785 +0.53(+1.73%)
May 29, 2018 31.11 31.17 30.36 30.60 3,692,567 -0.64(-2.05%)
May 25, 2018 31.24 31.24 31.24 0 -0.34(-1.08%)
May 24, 2018 31.64 31.75 31.44 31.58 3,333,886 -0.19(-0.60%)
May 23, 2018 31.39 31.85 31.16 31.77 5,085,322 +0.20(+0.63%)
May 22, 2018 32.22 32.52 31.43 31.57 5,220,977 -0.37(-1.16%)
May 21, 2018 32.28 32.30 31.80 31.94 3,328,757 -0.22(-0.68%)
May 18, 2018 32.82 32.87 31.82 32.16 5,835,598 -0.84(-2.55%)
May 17, 2018 32.80 33.16 32.68 33.00 5,733,685 +0.30(+0.92%)
May 16, 2018 33.14 33.20 32.65 32.70 3,313,726 -0.37(-1.12%)
May 15, 2018 33.01 33.16 32.80 33.07 3,253,235 -0.18(-0.54%)
May 14, 2018 33.54 33.59 33.17 33.25 3,370,327 -0.51(-1.51%)
May 11, 2018 33.25 33.79 33.14 33.76 3,715,260 +0.64(+1.93%)
May 10, 2018 33.08 33.72 32.79 33.12 4,529,835 +1.01(+3.15%)
May 09, 2018 32.03 32.23 31.79 32.11 3,605,423 +0.91(+2.92%)
May 08, 2018 31.51 31.53 31.02 31.20 3,607,191 -0.36(-1.14%)
May 07, 2018 31.50 31.82 31.40 31.56 2,427,820 +0.18(+0.57%)
May 04, 2018 30.73 31.43 30.68 31.38 2,548,149 +0.48(+1.55%)
May 03, 2018 30.77 31.07 30.44 30.90 2,713,287 +0.23(+0.75%)
May 02, 2018 30.65 31.03 30.59 30.67 2,231,820 +0.05(+0.16%)
May 01, 2018 30.25 30.71 30.24 30.62 2,685,423 +0.35(+1.16%)
Apr 30, 2018 29.75 30.43 29.68 30.27 3,919,297 +0.47(+1.58%)
Apr 27, 2018 29.59 29.80 29.37 29.80 5,449,308 +0.38(+1.29%)
Apr 26, 2018 29.47 29.62 29.38 29.42 3,731,427 +0.15(+0.51%)
Apr 25, 2018 29.25 29.68 29.00 29.27 5,646,081 -0.12(-0.41%)
Apr 24, 2018 30.72 30.75 29.26 29.39 10,068,722 -1.62(-5.22%)
Apr 23, 2018 31.16 31.22 30.89 31.01 3,514,394 -0.20(-0.64%)
Apr 20, 2018 31.97 32.00 31.18 31.21 4,633,730 -0.77(-2.41%)
Apr 19, 2018 33.28 33.28 31.87 31.98 4,518,261 -1.12(-3.38%)
Apr 18, 2018 33.09 33.61 33.00 33.10 2,928,413 +0.12(+0.36%)
Apr 17, 2018 32.95 33.58 32.74 32.98 3,252,119 +0.39(+1.20%)
Apr 16, 2018 32.15 32.83 32.03 32.59 2,068,816 +0.53(+1.65%)
Apr 13, 2018 32.00 32.33 31.80 32.06 2,239,998 +0.11(+0.34%)
Apr 12, 2018 31.91 32.19 31.84 31.95 1,629,583 +0.05(+0.16%)
Apr 11, 2018 32.03 32.19 31.88 31.90 2,307,913 -0.19(-0.59%)
Apr 10, 2018 31.98 32.42 31.91 32.09 2,755,620 +0.47(+1.49%)
Apr 09, 2018 31.36 31.81 31.17 31.62 3,710,180 +0.39(+1.25%)
Apr 06, 2018 31.42 31.80 31.02 31.23 2,744,914 -0.26(-0.83%)
Apr 05, 2018 30.96 31.73 30.75 31.49 5,957,835 +0.60(+1.94%)
Apr 04, 2018 30.02 31.06 29.61 30.89 4,441,504 +0.58(+1.91%)
Apr 03, 2018 30.76 30.76 29.77 30.31 3,386,531 -0.28(-0.92%)
Apr 02, 2018 31.41 31.41 30.25 30.59 2,702,335 -0.88(-2.80%)
Mar 29, 2018 31.47 31.47 31.47 0 +1.11(+3.66%)
Mar 28, 2018 30.26 30.64 30.20 30.36 3,091,898 -0.08(-0.26%)
Mar 27, 2018 30.13 31.06 29.86 30.44 5,110,778 +0.49(+1.64%)
Mar 26, 2018 30.04 30.22 29.54 29.95 4,365,910 +0.04(+0.13%)
Mar 23, 2018 30.79 31.02 29.83 29.91 3,651,073 -0.72(-2.35%)
Mar 22, 2018 30.85 30.88 30.31 30.63 3,596,961 -0.50(-1.61%)
Mar 21, 2018 29.99 31.27 29.69 31.13 5,241,777 +1.20(+4.01%)
Mar 20, 2018 30.85 30.91 29.84 29.93 3,736,117 -0.77(-2.51%)
Mar 19, 2018 31.55 31.63 30.48 30.70 4,724,822 -0.84(-2.66%)
Mar 16, 2018 31.63 32.22 31.33 31.54 10,581,692 +0.08(+0.25%)
Mar 15, 2018 33.21 33.22 30.63 31.46 10,936,562 -1.63(-4.93%)
Mar 14, 2018 33.10 33.62 33.08 33.09 3,616,732 +0.20(+0.61%)
Mar 13, 2018 32.82 33.09 32.57 32.89 2,380,387 +0.23(+0.70%)
Mar 12, 2018 31.97 32.72 31.89 32.66 2,267,240 +0.65(+2.03%)
Mar 09, 2018 32.07 32.07 31.59 32.01 2,976,270 +0.13(+0.41%)
Mar 08, 2018 31.53 31.89 31.40 31.88 1,779,159 +0.45(+1.43%)
Mar 07, 2018 31.19 31.43 2,486,515 -0.34(-1.07%)
Mar 06, 2018 31.82 31.86 31.64 31.77 2,077,484 +0.20(+0.63%)
Mar 05, 2018 31.31 31.66 31.22 31.57 2,617,103 +0.09(+0.29%)
Mar 02, 2018 31.62 31.71 31.31 31.48 2,890,855 -0.33(-1.04%)
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.