Enbridge (NY: ENB )

39.15 USD +0.17 (+0.44%)
Streaming Delayed Price Updated: 1:28 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 32.35 32.55 31.93 32.46 743,112 +0.35(+1.09%)
Jun 29, 2011 32.32 32.33 31.99 32.11 694,465 +0.17(+0.53%)
Jun 28, 2011 31.40 32.15 31.38 31.94 611,688 +0.63(+2.01%)
Jun 27, 2011 30.85 31.39 30.72 31.31 443,012 +0.37(+1.20%)
Jun 24, 2011 31.33 31.33 30.89 30.94 376,271 -0.38(-1.21%)
Jun 23, 2011 31.11 31.43 30.76 31.32 498,789 -0.17(-0.54%)
Jun 22, 2011 31.44 31.76 31.39 31.49 407,708 -0.10(-0.32%)
Jun 21, 2011 31.40 31.85 31.27 31.59 476,208 +0.49(+1.58%)
Jun 20, 2011 31.07 31.26 31.02 31.10 459,400 +0.13(+0.42%)
Jun 17, 2011 30.89 31.43 30.76 30.97 696,296 +0.14(+0.45%)
Jun 16, 2011 31.12 31.29 30.68 30.83 555,636 -0.37(-1.19%)
Jun 15, 2011 31.56 31.93 30.92 31.20 748,777 -0.62(-1.95%)
Jun 14, 2011 31.50 31.97 31.44 31.82 628,664 +0.54(+1.73%)
Jun 13, 2011 31.02 31.46 31.01 31.28 669,684 +0.29(+0.94%)
Jun 10, 2011 31.14 31.22 30.62 30.99 894,218 -0.25(-0.80%)
Jun 09, 2011 31.52 31.54 31.12 31.24 808,343 -0.13(-0.41%)
Jun 08, 2011 31.40 31.68 31.03 31.37 1,069,010 -0.08(-0.25%)
Jun 07, 2011 31.76 31.97 31.20 31.45 2,103,639 -0.18(-0.57%)
Jun 06, 2011 32.20 32.27 31.43 31.63 1,030,534 -0.65(-2.01%)
Jun 03, 2011 31.81 32.38 31.56 32.28 837,109 -32.06(-49.83%)
May 24, 2011 64.57 64.75 64.01 64.34 795,400 +0.62(+0.97%)
May 23, 2011 63.66 63.85 63.17 63.72 223,791 -0.94(-1.45%)
May 20, 2011 64.46 65.36 63.86 64.66 458,017 -0.08(-0.12%)
May 19, 2011 64.18 64.77 64.18 64.74 306,398 +0.65(+1.01%)
May 18, 2011 62.89 64.29 62.64 64.09 350,454 +1.15(+1.83%)
May 17, 2011 62.12 63.06 62.03 62.94 383,333 +0.67(+1.08%)
May 16, 2011 62.63 62.63 61.96 62.27 502,163 -0.13(-0.21%)
May 13, 2011 62.46 62.57 61.40 62.40 740,396 -0.16(-0.26%)
May 12, 2011 62.42 62.74 61.53 62.56 476,671 -0.10(-0.16%)
May 11, 2011 63.85 63.85 62.46 62.66 359,098 -1.44(-2.25%)
May 10, 2011 63.56 64.15 63.07 64.10 273,329 +0.74(+1.17%)
May 09, 2011 62.95 63.37 62.43 63.36 342,719 +0.63(+1.00%)
May 06, 2011 64.14 64.26 62.23 62.73 471,231 -0.32(-0.51%)
May 05, 2011 63.54 63.54 62.42 63.05 334,397 -1.04(-1.62%)
May 04, 2011 64.83 64.83 63.42 64.09 326,632 -0.84(-1.29%)
May 03, 2011 65.62 65.66 64.48 64.93 381,976 -0.85(-1.29%)
May 02, 2011 65.79 65.84 65.62 65.78 352,296 +0.90(+1.39%)
Apr 29, 2011 64.33 64.94 64.01 64.88 423,831 +0.47(+0.73%)
Apr 28, 2011 65.18 65.28 64.36 64.41 281,015 -1.19(-1.81%)
Apr 27, 2011 64.89 65.69 64.36 65.60 339,767 +0.90(+1.39%)
Apr 26, 2011 64.60 65.14 64.57 64.70 213,785 +0.23(+0.36%)
Apr 25, 2011 64.39 64.56 63.78 64.47 175,325 +0.41(+0.64%)
Apr 21, 2011 64.60 64.98 63.79 64.06 183,323 -0.24(-0.37%)
Apr 20, 2011 63.99 64.32 63.84 64.30 238,836 +0.80(+1.26%)
Apr 19, 2011 62.56 63.63 62.54 63.50 287,913 +1.16(+1.86%)
Apr 18, 2011 62.39 62.59 61.74 62.34 266,664 -0.85(-1.35%)
Apr 15, 2011 62.59 63.38 62.59 63.19 155,485 +0.64(+1.02%)
Apr 14, 2011 62.03 62.78 61.80 62.55 189,388 +0.11(+0.18%)
Apr 13, 2011 61.97 63.16 61.75 62.44 379,382 +0.76(+1.23%)
Apr 12, 2011 62.00 62.20 61.07 61.68 345,971 -0.45(-0.72%)
Apr 11, 2011 62.68 62.91 61.83 62.13 319,647 -0.34(-0.54%)
Apr 08, 2011 62.77 62.88 62.08 62.47 228,940 +0.13(+0.21%)
Apr 07, 2011 62.85 63.04 62.11 62.34 243,650 -0.50(-0.80%)
Apr 06, 2011 63.05 63.29 62.38 62.84 229,898 +0.25(+0.40%)
Apr 05, 2011 62.95 63.17 62.49 62.59 213,144 -0.22(-0.35%)
Apr 04, 2011 62.57 63.04 62.54 62.81 223,196 +0.34(+0.54%)
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.