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, 2021 39.68 39.79 39.02 39.35 5,534,166 -0.28(-0.71%)
Jul 29, 2021 39.68 39.79 39.47 39.63 4,311,687 +0.29(+0.74%)
Jul 28, 2021 39.01 39.47 38.85 39.34 3,698,803 +0.36(+0.92%)
Jul 27, 2021 38.87 39.07 38.70 38.98 2,343,423 +0.08(+0.21%)
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%)
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.