Enbridge (NY: ENB )

42.80 USD +0.28 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 30.21 30.52 29.89 30.42 3,627,712 +0.13(+0.43%)
Jun 29, 2020 29.82 30.35 29.75 30.29 3,107,007 +0.66(+2.23%)
Jun 26, 2020 30.20 30.20 29.53 29.63 4,066,200 -0.68(-2.24%)
Jun 25, 2020 29.95 30.58 29.88 30.31 3,485,998 +0.21(+0.70%)
Jun 24, 2020 30.72 30.77 29.81 30.10 3,131,713 -0.83(-2.68%)
Jun 23, 2020 31.40 31.40 30.87 30.93 3,065,947 -0.10(-0.32%)
Jun 22, 2020 31.10 31.27 30.60 31.03 2,498,492 -0.07(-0.23%)
Jun 19, 2020 32.17 32.31 31.10 31.10 3,564,400 -0.70(-2.20%)
Jun 18, 2020 31.39 31.96 31.25 31.80 2,373,573 +0.26(+0.82%)
Jun 17, 2020 32.11 32.19 31.48 31.54 2,479,715 -0.56(-1.74%)
Jun 16, 2020 32.01 32.24 31.49 32.10 3,421,243 +0.98(+3.15%)
Jun 15, 2020 30.23 31.46 30.14 31.12 3,110,943 +0.11(+0.35%)
Jun 12, 2020 31.26 31.42 30.47 31.01 7,329,600 +0.57(+1.87%)
Jun 11, 2020 31.33 31.37 30.32 30.44 5,794,579 -1.83(-5.67%)
Jun 10, 2020 33.22 33.22 32.26 32.27 3,253,510 -0.75(-2.27%)
Jun 09, 2020 33.62 33.67 33.02 33.02 3,551,907 -0.88(-2.60%)
Jun 08, 2020 33.80 33.99 33.53 33.90 4,530,485 +0.56(+1.68%)
Jun 05, 2020 33.59 33.88 33.31 33.34 3,001,400 +0.62(+1.89%)
Jun 04, 2020 33.09 33.20 32.59 32.72 2,969,537 -0.56(-1.68%)
Jun 03, 2020 33.52 33.86 33.27 33.28 2,757,575 -0.04(-0.12%)
Jun 02, 2020 33.22 33.55 33.07 33.32 2,859,292 +0.33(+1.00%)
Jun 01, 2020 32.57 33.25 32.42 32.99 2,963,665 +0.54(+1.66%)
May 29, 2020 32.22 32.64 31.67 32.45 3,468,400 +0.11(+0.34%)
May 28, 2020 32.31 32.87 32.20 32.34 3,178,057 +0.18(+0.56%)
May 27, 2020 32.05 32.21 31.22 32.16 2,848,604 +0.45(+1.42%)
May 26, 2020 32.23 32.29 31.51 31.71 3,109,341 +0.24(+0.76%)
May 22, 2020 31.20 31.54 30.80 31.47 3,016,500 -0.05(-0.16%)
May 21, 2020 32.00 32.10 31.11 31.52 2,784,419 -0.51(-1.59%)
May 20, 2020 32.70 32.70 31.79 32.03 2,559,836 -0.05(-0.16%)
May 19, 2020 32.17 32.60 32.03 32.08 3,695,412 +0.08(+0.25%)
May 18, 2020 32.37 32.58 32.00 32.00 2,867,337 +0.82(+2.63%)
May 15, 2020 30.82 31.21 30.27 31.18 3,855,300 +0.88(+2.90%)
May 14, 2020 30.22 30.66 29.23 30.30 5,207,802 -0.94(-3.01%)
May 13, 2020 32.23 32.47 30.94 31.24 4,229,427 -0.99(-3.07%)
May 12, 2020 33.00 33.37 32.22 32.23 8,124,780 -0.71(-2.16%)
May 11, 2020 31.82 33.05 31.73 32.94 6,525,902 +0.90(+2.81%)
May 08, 2020 32.38 32.55 31.86 32.04 5,745,800 +0.17(+0.53%)
May 07, 2020 31.50 32.54 31.44 31.87 8,451,616 +1.29(+4.22%)
May 06, 2020 30.60 30.89 30.43 30.58 4,712,872 -0.03(-0.10%)
May 05, 2020 30.82 31.13 30.42 30.61 3,234,177 +0.50(+1.66%)
May 04, 2020 29.62 30.28 29.48 30.11 3,743,885 +0.25(+0.84%)
May 01, 2020 30.00 30.41 29.75 29.86 3,357,200 -0.82(-2.67%)
Apr 30, 2020 31.84 31.91 30.61 30.68 4,054,497 -1.29(-4.04%)
Apr 29, 2020 31.02 32.18 31.02 31.97 3,964,535 +1.58(+5.20%)
Apr 28, 2020 30.19 30.73 29.82 30.39 4,170,996 +0.73(+2.46%)
Apr 27, 2020 29.20 29.73 28.92 29.66 2,856,555 +0.45(+1.54%)
Apr 24, 2020 29.01 29.35 28.84 29.21 2,884,500 +0.34(+1.18%)
Apr 23, 2020 29.00 29.12 28.58 28.87 5,068,405 +0.22(+0.77%)
Apr 22, 2020 28.88 28.88 28.31 28.65 4,562,974 +0.52(+1.85%)
Apr 21, 2020 28.37 28.69 28.12 28.13 6,291,574 -1.19(-4.06%)
Apr 20, 2020 28.53 30.12 28.31 29.32 8,263,180 -0.08(-0.27%)
Apr 17, 2020 29.00 29.45 28.80 29.40 5,830,100 +0.90(+3.16%)
Apr 16, 2020 28.40 28.97 28.33 28.50 5,665,089 +0.12(+0.42%)
Apr 15, 2020 28.70 28.74 28.12 28.38 4,304,107 -1.13(-3.83%)
Apr 14, 2020 28.77 29.56 28.73 29.51 6,469,355 +0.81(+2.82%)
Apr 13, 2020 29.15 29.32 28.32 28.70 6,217,056 +0.00(+0.00%)
Apr 09, 2020 28.83 29.27 28.36 28.70 9,871,800 +0.34(+1.20%)
Apr 08, 2020 28.33 28.69 28.09 28.36 5,946,795 +0.20(+0.71%)
Apr 07, 2020 29.93 29.93 28.09 28.16 7,134,558 -0.49(-1.71%)
Apr 06, 2020 29.36 29.36 28.36 28.65 6,060,926 +0.70(+2.50%)
Apr 03, 2020 28.04 28.26 27.38 27.95 7,078,500 +0.46(+1.67%)
Apr 02, 2020 28.02 29.26 27.41 27.49 10,258,200 +0.28(+1.03%)
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.