Enbridge (NY: ENB )

38.87 USD +0.06 (+0.15%)
Streaming Delayed Price Updated: 1:57 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 32.67 33.18 32.60 33.07 504,878 +0.57(+1.75%)
Aug 30, 2011 32.41 32.67 32.26 32.50 518,529 -0.05(-0.15%)
Aug 29, 2011 32.53 32.64 32.19 32.55 540,130 +0.38(+1.18%)
Aug 26, 2011 32.09 32.48 31.39 32.17 720,223 -0.08(-0.25%)
Aug 25, 2011 32.50 32.63 32.09 32.25 531,475 -0.12(-0.37%)
Aug 24, 2011 31.80 32.49 31.73 32.37 862,325 +0.52(+1.63%)
Aug 23, 2011 31.08 31.98 30.67 31.85 619,364 +1.07(+3.48%)
Aug 22, 2011 31.80 31.83 30.66 30.78 740,175 -0.35(-1.12%)
Aug 19, 2011 30.60 31.51 30.54 31.13 691,424 +0.09(+0.29%)
Aug 18, 2011 31.38 31.80 30.80 31.04 727,294 -1.11(-3.45%)
Aug 17, 2011 31.97 32.59 31.95 32.15 439,328 +0.31(+0.97%)
Aug 16, 2011 31.88 31.99 31.45 31.84 644,820 -0.31(-0.96%)
Aug 15, 2011 32.23 32.37 31.97 32.15 633,110 +0.22(+0.69%)
Aug 12, 2011 31.79 32.17 31.42 31.93 703,247 +0.31(+0.98%)
Aug 11, 2011 30.05 31.78 29.99 31.62 846,461 +1.46(+4.84%)
Aug 10, 2011 30.36 30.83 29.81 30.16 1,121,050 -0.41(-1.34%)
Aug 09, 2011 29.00 30.63 28.63 30.57 1,403,577 +1.69(+5.85%)
Aug 08, 2011 29.00 29.77 28.50 28.88 1,127,768 -1.48(-4.87%)
Aug 05, 2011 30.78 30.99 29.16 30.36 1,398,848 -0.42(-1.36%)
Aug 04, 2011 31.44 31.74 30.39 30.78 1,263,670 -1.38(-4.29%)
Aug 03, 2011 32.47 32.48 31.71 32.16 792,721 -0.37(-1.14%)
Aug 02, 2011 32.92 32.92 32.38 32.53 938,247 -0.41(-1.24%)
Aug 01, 2011 33.45 33.50 32.59 32.94 372,785 +0.05(+0.15%)
Jul 29, 2011 32.40 33.01 32.08 32.89 782,794 +0.13(+0.40%)
Jul 28, 2011 32.31 33.14 32.18 32.76 539,577 +0.39(+1.20%)
Jul 27, 2011 32.72 32.99 32.25 32.37 672,455 -0.57(-1.73%)
Jul 26, 2011 33.42 33.43 32.72 32.94 499,424 -0.34(-1.02%)
Jul 25, 2011 33.05 33.58 33.05 33.28 335,115 +0.13(+0.39%)
Jul 22, 2011 33.23 33.27 33.08 33.15 288,860 +0.13(+0.39%)
Jul 21, 2011 32.88 33.35 32.78 33.02 373,321 +0.32(+0.98%)
Jul 20, 2011 32.69 32.84 32.66 32.70 229,480 +0.04(+0.12%)
Jul 19, 2011 32.67 32.90 32.48 32.66 436,160 +0.39(+1.21%)
Jul 18, 2011 32.45 32.46 32.09 32.27 369,105 -0.36(-1.10%)
Jul 15, 2011 32.46 32.85 32.43 32.63 560,572 +0.29(+0.90%)
Jul 14, 2011 32.65 32.91 32.20 32.34 336,599 -0.11(-0.34%)
Jul 13, 2011 32.54 33.05 32.38 32.45 383,139 +0.12(+0.37%)
Jul 12, 2011 32.24 32.69 32.06 32.33 374,148 +0.04(+0.12%)
Jul 11, 2011 32.59 32.59 32.00 32.29 477,009 -0.66(-2.00%)
Jul 08, 2011 32.79 33.13 32.62 32.95 364,175 -0.09(-0.27%)
Jul 07, 2011 32.96 33.30 32.88 33.04 522,477 +0.31(+0.95%)
Jul 06, 2011 32.88 33.00 32.61 32.73 289,457 -0.06(-0.18%)
Jul 05, 2011 33.00 33.24 32.74 32.79 537,905 +0.18(+0.55%)
Jul 01, 2011 32.38 32.77 32.32 32.61 277,943 +0.15(+0.46%)
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%)
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.