Enbridge (NY: ENB )

38.92 USD +0.02 (+0.06%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 38.81 39.30 38.63 38.90 3,233,604 +0.09(+0.23%)
Jul 23, 2021 38.78 38.84 38.59 38.81 1,884,744 +0.13(+0.34%)
Jul 22, 2021 38.70 38.85 38.40 38.68 2,121,966 +0.08(+0.21%)
Jul 21, 2021 38.37 38.81 38.30 38.60 2,534,967 +0.66(+1.74%)
Jul 20, 2021 37.72 38.08 37.34 37.94 5,691,909 +0.14(+0.37%)
Jul 19, 2021 38.31 38.50 37.36 37.80 6,809,071 -1.28(-3.28%)
Jul 16, 2021 39.30 39.50 39.03 39.08 2,136,291 -0.13(-0.33%)
Jul 15, 2021 39.40 39.52 39.11 39.21 2,550,501 -0.33(-0.83%)
Jul 14, 2021 40.00 40.00 39.44 39.54 2,616,161 -0.36(-0.90%)
Jul 13, 2021 39.98 39.99 39.79 39.90 2,045,071 -0.25(-0.62%)
Jul 12, 2021 40.09 40.27 39.97 40.15 1,802,994 -0.10(-0.25%)
Jul 09, 2021 40.00 40.29 39.88 40.25 1,992,205 +0.41(+1.03%)
Jul 08, 2021 39.75 40.00 39.51 39.84 2,415,893 -0.33(-0.82%)
Jul 07, 2021 40.15 40.41 40.01 40.17 2,597,472 -0.03(-0.07%)
Jul 06, 2021 40.56 40.58 39.76 40.20 2,423,068 -0.49(-1.20%)
Jul 02, 2021 40.39 40.70 40.22 40.69 2,606,671 +0.30(+0.74%)
Jul 01, 2021 40.25 40.61 40.17 40.39 2,058,091 +0.35(+0.87%)
Jun 30, 2021 39.93 40.20 39.78 40.04 2,418,270 +0.20(+0.50%)
Jun 29, 2021 39.85 39.95 39.73 39.84 3,598,208 +0.00(+0.00%)
Jun 28, 2021 40.18 40.18 39.76 39.84 5,007,779 -0.40(-0.99%)
Jun 25, 2021 40.23 40.34 40.04 40.24 1,935,951 +0.16(+0.40%)
Jun 24, 2021 39.97 40.13 39.75 40.08 2,240,632 +0.24(+0.60%)
Jun 23, 2021 40.19 40.31 39.84 39.84 3,871,792 -0.16(-0.40%)
Jun 22, 2021 40.03 40.11 39.46 40.00 3,059,444 +0.00(+0.00%)
Jun 21, 2021 39.90 40.15 39.62 40.00 2,991,763 +0.40(+1.01%)
Jun 18, 2021 40.03 40.11 39.45 39.60 4,793,800 -0.81(-2.00%)
Jun 17, 2021 40.70 40.81 40.04 40.41 4,148,639 -0.28(-0.69%)
Jun 16, 2021 40.88 41.13 40.54 40.69 3,384,072 -0.09(-0.22%)
Jun 15, 2021 40.82 40.94 40.52 40.78 3,646,762 +0.07(+0.17%)
Jun 14, 2021 39.75 40.73 39.71 40.71 13,201,904 +1.03(+2.60%)
Jun 11, 2021 39.80 39.88 39.62 39.68 3,436,178 -0.07(-0.18%)
Jun 10, 2021 40.00 40.05 39.53 39.75 3,801,652 -0.02(-0.05%)
Jun 09, 2021 39.77 39.91 39.61 39.77 3,742,402 +0.15(+0.38%)
Jun 08, 2021 39.69 39.88 39.53 39.62 5,020,321 +0.10(+0.25%)
Jun 07, 2021 39.14 39.57 39.12 39.52 2,997,074 +0.46(+1.18%)
Jun 04, 2021 38.82 39.07 38.73 39.06 6,985,535 +0.43(+1.11%)
Jun 03, 2021 38.78 38.90 38.54 38.63 4,881,696 -0.27(-0.69%)
Jun 02, 2021 38.90 38.94 38.74 38.90 6,121,538 +0.23(+0.59%)
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.