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 (%)
Jul 30, 2010 48.64 48.95 46.74 48.64 1,097,214 +0.68(+1.42%)
Jul 29, 2010 48.32 48.32 47.27 47.96 1,292,179 -0.71(-1.46%)
Jul 28, 2010 49.26 49.37 48.56 48.67 300,275 -1.10(-2.21%)
Jul 27, 2010 50.11 50.54 49.66 49.77 244,923 -0.47(-0.94%)
Jul 26, 2010 50.56 50.56 50.13 50.24 212,816 +0.09(+0.18%)
Jul 23, 2010 49.94 50.20 49.75 50.15 176,084 +0.18(+0.36%)
Jul 22, 2010 49.66 50.42 49.66 49.97 184,696 +0.83(+1.69%)
Jul 21, 2010 50.00 50.24 48.75 49.14 262,540 -0.64(-1.29%)
Jul 20, 2010 48.42 49.78 48.26 49.78 257,343 +1.04(+2.13%)
Jul 19, 2010 48.62 48.90 48.26 48.74 189,339 +0.25(+0.52%)
Jul 16, 2010 48.49 48.91 48.09 48.49 251,394 -0.75(-1.52%)
Jul 15, 2010 49.28 49.35 48.48 49.24 217,506 -0.07(-0.14%)
Jul 14, 2010 49.32 49.59 49.12 49.31 227,730 +0.03(+0.06%)
Jul 13, 2010 49.79 49.91 49.02 49.28 257,972 +0.10(+0.20%)
Jul 12, 2010 49.24 49.66 48.76 49.18 204,400 -0.10(-0.20%)
Jul 09, 2010 49.28 49.53 48.97 49.28 187,807 +0.42(+0.86%)
Jul 08, 2010 49.05 49.28 48.54 48.86 246,743 +0.17(+0.35%)
Jul 07, 2010 47.10 48.74 47.04 48.69 307,459 +1.64(+3.49%)
Jul 06, 2010 46.94 47.64 46.59 47.05 309,765 +0.54(+1.16%)
Jul 02, 2010 46.51 46.91 46.16 46.51 306,747 +0.42(+0.91%)
Jul 01, 2010 46.73 46.74 45.67 46.09 179,307 -0.51(-1.09%)
Jun 30, 2010 45.71 47.14 45.62 46.60 609 +0.57(+1.24%)
Jun 29, 2010 47.01 47.06 45.84 46.03 348,404 -1.34(-2.83%)
Jun 25, 2010 47.37 47.59 46.80 47.37 360,205 +0.34(+0.72%)
Jun 24, 2010 47.20 47.37 46.55 47.03 310,964 -0.53(-1.11%)
Jun 23, 2010 47.80 47.87 47.05 47.56 310,260 -0.57(-1.18%)
Jun 22, 2010 48.67 48.99 48.08 48.13 365,238 -0.51(-1.05%)
Jun 21, 2010 48.93 49.24 48.48 48.64 221,298 +0.39(+0.81%)
Jun 18, 2010 48.25 48.83 48.23 48.25 346,388 -0.22(-0.45%)
Jun 17, 2010 48.55 48.68 47.81 48.47 7,920 -0.08(-0.16%)
Jun 16, 2010 48.53 48.91 48.35 48.55 285,785 -0.19(-0.39%)
Jun 15, 2010 47.92 48.77 47.83 48.74 220,598 +1.03(+2.16%)
Jun 14, 2010 47.64 48.41 47.46 47.71 451,986 +0.51(+1.08%)
Jun 11, 2010 47.11 47.41 46.78 47.20 326,997 -0.17(-0.36%)
Jun 10, 2010 47.16 47.44 46.89 47.37 366,000 +0.91(+1.96%)
Jun 09, 2010 46.85 47.08 46.26 46.46 453,384 +0.04(+0.09%)
Jun 08, 2010 46.05 46.51 45.52 46.42 402,752 +0.71(+1.55%)
Jun 07, 2010 45.85 46.54 45.65 45.71 432,416 +0.07(+0.15%)
Jun 04, 2010 45.64 46.47 45.42 45.64 568,596 -1.49(-3.16%)
Jun 03, 2010 46.14 47.73 46.14 47.13 783,256 +1.04(+2.26%)
Jun 02, 2010 44.47 46.16 44.47 46.09 524,178 +1.79(+4.04%)
Jun 01, 2010 44.85 45.64 44.30 44.30 531,868 -0.54(-1.20%)
May 28, 2010 44.84 45.36 44.43 44.84 638,174 +0.11(+0.25%)
May 27, 2010 44.35 45.04 44.00 44.73 305,876 +1.29(+2.97%)
May 26, 2010 43.86 44.42 43.37 43.44 458,287 -0.15(-0.34%)
May 25, 2010 43.08 43.65 42.57 43.59 490,155 -0.46(-1.04%)
May 24, 2010 44.53 44.73 44.04 44.05 194,527 -0.62(-1.39%)
May 21, 2010 43.43 44.68 43.00 44.67 623,868 +0.77(+1.75%)
May 20, 2010 43.85 44.74 43.74 43.90 480,466 -1.46(-3.22%)
May 19, 2010 45.22 45.86 44.36 45.36 432,178 -0.44(-0.96%)
May 18, 2010 46.62 46.78 45.52 45.80 313,504 -0.44(-0.95%)
May 17, 2010 46.77 47.16 45.52 46.24 389,237 -0.60(-1.28%)
May 14, 2010 46.84 48.08 46.44 46.84 302,299 -1.40(-2.90%)
May 13, 2010 48.31 48.81 48.10 48.24 217,882 +0.03(+0.06%)
May 12, 2010 48.50 48.76 47.84 48.21 281,357 -0.03(-0.06%)
May 11, 2010 48.82 49.09 48.06 48.24 519,582 +0.68(+1.43%)
May 10, 2010 47.35 47.64 47.12 47.56 371,574 +1.13(+2.43%)
May 07, 2010 45.71 46.66 44.52 46.43 838,450 +0.48(+1.04%)
May 06, 2010 46.49 47.14 43.00 45.95 654,358 -0.34(-0.73%)
May 05, 2010 47.01 47.34 46.25 46.29 359,152 -1.52(-3.18%)
May 04, 2010 47.85 48.87 47.50 47.81 486,770 -1.55(-3.14%)
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.