Enbridge (NY: ENB )

39.35 USD -0.28 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 46.85 47.02 46.27 46.79 1,061,118 +0.00(+0.00%)
Jun 29, 2015 47.40 47.40 46.53 46.79 843,480 -1.32(-2.74%)
Jun 26, 2015 48.26 48.28 47.51 48.11 1,409,745 -0.42(-0.87%)
Jun 25, 2015 48.77 49.08 48.42 48.53 1,098,750 -0.26(-0.53%)
Jun 24, 2015 48.03 48.98 48.03 48.79 1,147,367 +0.51(+1.06%)
Jun 23, 2015 47.67 48.36 47.64 48.28 1,154,364 +0.60(+1.26%)
Jun 22, 2015 46.66 47.90 46.66 47.68 1,434,193 +0.94(+2.01%)
Jun 19, 2015 45.01 47.00 44.98 46.74 1,717,458 +1.28(+2.82%)
Jun 18, 2015 45.51 45.73 45.18 45.46 712,181 +0.07(+0.15%)
Jun 17, 2015 45.26 45.51 44.74 45.39 636,953 +0.24(+0.53%)
Jun 16, 2015 45.19 45.51 44.74 45.15 605,397 -0.14(-0.31%)
Jun 15, 2015 45.07 45.48 44.93 45.29 1,128,598 +0.00(+0.00%)
Jun 12, 2015 45.55 45.62 44.89 45.29 1,443,850 -0.74(-1.61%)
Jun 11, 2015 46.29 46.39 45.96 46.03 473,261 -0.32(-0.69%)
Jun 10, 2015 46.63 47.04 46.29 46.35 720,245 +0.39(+0.85%)
Jun 09, 2015 45.64 46.33 45.31 45.96 811,269 +0.55(+1.21%)
Jun 08, 2015 46.84 46.88 45.09 45.41 1,546,600 -1.57(-3.34%)
Jun 05, 2015 46.97 47.46 46.70 46.98 843,630 -0.35(-0.74%)
Jun 04, 2015 48.10 48.23 47.16 47.33 1,008,662 -1.10(-2.27%)
Jun 03, 2015 48.69 48.95 48.35 48.43 701,333 -0.42(-0.86%)
Jun 02, 2015 48.64 49.05 48.48 48.85 874,803 +0.60(+1.24%)
Jun 01, 2015 48.15 48.90 47.91 48.25 824,547 +0.33(+0.69%)
May 29, 2015 48.38 48.38 47.63 47.92 860,222 -0.68(-1.40%)
May 28, 2015 48.12 48.61 48.05 48.60 733,609 +0.15(+0.31%)
May 27, 2015 48.53 48.74 48.08 48.45 1,027,534 -0.25(-0.51%)
May 26, 2015 48.94 49.11 48.31 48.70 1,346,607 -1.72(-3.41%)
May 22, 2015 50.90 50.42 50.42 50.42 579,600 -0.70(-1.37%)
May 21, 2015 50.23 51.31 50.13 51.12 650,621 +1.08(+2.16%)
May 20, 2015 50.44 50.68 49.77 50.04 709,421 -0.26(-0.52%)
May 19, 2015 50.66 50.97 49.97 50.30 734,229 -0.76(-1.49%)
May 18, 2015 51.33 51.35 50.91 51.06 294,815 -0.30(-0.58%)
May 15, 2015 50.28 51.42 49.73 51.36 739,506 +0.96(+1.90%)
May 14, 2015 51.21 51.43 50.28 50.40 633,809 -0.60(-1.18%)
May 13, 2015 51.74 51.98 50.75 51.00 550,717 -0.64(-1.24%)
May 12, 2015 51.51 52.08 51.13 51.64 726,343 +0.23(+0.45%)
May 11, 2015 51.37 51.75 51.01 51.41 775,330 +0.02(+0.04%)
May 08, 2015 50.66 51.44 50.33 51.39 1,236,770 +0.92(+1.82%)
May 07, 2015 50.47 50.50 49.56 50.47 796,224 -0.25(-0.49%)
May 06, 2015 51.90 51.90 50.36 50.72 1,464,240 -1.24(-2.39%)
May 05, 2015 52.75 52.89 51.56 51.96 711,251 -0.62(-1.18%)
May 04, 2015 52.18 52.61 52.13 52.58 792,393 +0.44(+0.84%)
May 01, 2015 52.00 52.46 51.77 52.14 862,793 -0.19(-0.36%)
Apr 30, 2015 52.88 52.99 52.16 52.33 1,352,290 -0.98(-1.84%)
Apr 29, 2015 53.64 53.92 53.03 53.31 639,620 -0.53(-0.98%)
Apr 28, 2015 54.18 54.35 53.59 53.84 615,345 -0.53(-0.97%)
Apr 27, 2015 54.04 54.43 53.63 54.37 649,013 +0.54(+1.00%)
Apr 24, 2015 53.78 54.15 53.58 53.83 737,421 +0.12(+0.22%)
Apr 23, 2015 53.05 54.33 52.82 53.71 1,156,438 +0.37(+0.69%)
Apr 22, 2015 53.03 53.48 52.46 53.34 578,703 +0.45(+0.85%)
Apr 21, 2015 53.23 53.42 52.47 52.89 819,165 -0.45(-0.84%)
Apr 20, 2015 53.05 54.10 52.83 53.34 992,018 +0.36(+0.68%)
Apr 17, 2015 52.78 53.09 52.38 52.98 752,680 +0.13(+0.25%)
Apr 16, 2015 52.22 53.21 51.55 52.85 1,111,874 +0.60(+1.15%)
Apr 15, 2015 51.44 52.35 51.43 52.25 687,524 +0.99(+1.93%)
Apr 14, 2015 50.89 51.76 50.84 51.26 1,340,380 +0.87(+1.73%)
Apr 13, 2015 50.43 50.87 50.19 50.39 620,362 +0.05(+0.10%)
Apr 10, 2015 49.95 50.43 49.86 50.34 387,596 +0.35(+0.70%)
Apr 09, 2015 49.37 50.24 49.35 49.99 678,436 +0.60(+1.21%)
Apr 08, 2015 49.80 50.28 49.35 49.39 1,247,275 -0.18(-0.36%)
Apr 07, 2015 49.17 50.37 49.09 49.57 1,162,288 +0.36(+0.73%)
Apr 06, 2015 48.55 49.36 48.45 49.21 1,173,981 +0.98(+2.03%)
Apr 02, 2015 47.53 48.23 48.23 48.23 534,100 +0.64(+1.34%)
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.