Enbridge (NY: ENB )

39.17 USD -0.30 (-0.76%)
Streaming Delayed Price Updated: 2:06 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 50.70 51.68 50.40 51.48 98,400 +1.32(+2.63%)
Mar 30, 2005 49.82 50.47 49.42 50.16 102,800 +0.47(+0.95%)
Mar 29, 2005 49.59 50.35 49.59 49.69 108,000 +0.15(+0.30%)
Mar 28, 2005 49.80 49.80 48.90 49.54 189,600 -0.26(-0.52%)
Mar 24, 2005 50.33 50.46 49.49 49.80 121,600 -0.37(-0.74%)
Mar 23, 2005 50.53 50.88 49.75 50.17 156,800 -0.71(-1.40%)
Mar 22, 2005 51.67 51.88 50.88 50.88 116,000 -0.47(-0.92%)
Mar 21, 2005 52.00 52.35 51.35 51.35 92,400 -0.83(-1.59%)
Mar 18, 2005 52.01 52.40 51.57 52.18 115,200 -0.09(-0.17%)
Mar 17, 2005 51.87 52.45 51.75 52.27 171,600 +0.67(+1.30%)
Mar 16, 2005 52.11 52.42 51.60 51.60 98,800 -0.29(-0.56%)
Mar 15, 2005 51.75 52.11 51.59 51.89 116,000 +0.43(+0.84%)
Mar 14, 2005 51.41 51.70 51.29 51.46 82,400 +0.05(+0.10%)
Mar 11, 2005 51.35 51.76 51.10 51.41 114,400 +0.12(+0.23%)
Mar 10, 2005 52.19 52.41 51.28 51.29 102,800 -0.90(-1.72%)
Mar 09, 2005 52.69 52.76 51.78 52.19 109,200 -0.44(-0.84%)
Mar 08, 2005 51.77 52.72 51.77 52.63 96,400 +1.33(+2.59%)
Mar 07, 2005 51.97 51.97 51.30 51.30 116,000 -0.67(-1.29%)
Mar 04, 2005 51.79 52.27 51.68 51.97 116,400 +0.49(+0.95%)
Mar 03, 2005 51.34 51.52 50.98 51.48 162,800 -0.08(-0.16%)
Mar 02, 2005 50.66 51.63 50.34 51.56 187,200 +1.39(+2.77%)
Mar 01, 2005 49.82 51.25 49.82 50.17 133,600 +0.54(+1.09%)
Feb 28, 2005 50.90 51.07 49.57 49.63 144,800 -0.66(-1.31%)
Feb 25, 2005 49.50 50.52 49.18 50.29 166,000 +0.82(+1.66%)
Feb 24, 2005 49.78 49.78 48.94 49.47 173,600 -0.77(-1.53%)
Feb 23, 2005 50.40 50.40 49.97 50.24 144,000 -0.84(-1.64%)
Feb 22, 2005 51.49 51.49 50.89 51.08 125,600 -0.54(-1.05%)
Feb 18, 2005 51.71 51.73 51.27 51.62 113,600 -0.18(-0.35%)
Feb 17, 2005 51.90 52.00 51.75 51.80 98,800 -0.02(-0.04%)
Feb 16, 2005 52.45 52.45 51.73 51.82 207,200 -0.50(-0.96%)
Feb 15, 2005 51.76 52.44 51.69 52.32 201,600 +0.46(+0.89%)
Feb 14, 2005 51.09 51.88 51.03 51.86 68,000 +0.82(+1.61%)
Feb 11, 2005 51.32 51.65 51.00 51.04 80,400 -0.69(-1.33%)
Feb 10, 2005 51.48 52.05 51.40 51.73 84,400 +0.17(+0.33%)
Feb 09, 2005 50.85 51.64 50.85 51.56 107,600 +0.43(+0.84%)
Feb 08, 2005 50.85 51.34 50.66 51.13 64,000 +0.27(+0.53%)
Feb 07, 2005 50.62 51.03 50.60 50.86 78,000 -0.39(-0.76%)
Feb 04, 2005 51.14 51.27 50.59 51.25 132,000 -0.14(-0.27%)
Feb 03, 2005 51.21 51.42 51.00 51.39 89,600 -0.03(-0.06%)
Feb 02, 2005 51.58 51.70 51.10 51.42 103,200 -0.50(-0.96%)
Feb 01, 2005 50.40 52.37 50.27 51.92 193,200 +1.27(+2.51%)
Jan 31, 2005 50.48 50.73 49.75 50.65 174,400 +0.17(+0.34%)
Jan 28, 2005 49.95 50.49 49.87 50.48 192,800 +0.48(+0.96%)
Jan 27, 2005 49.20 50.40 49.15 50.00 295,600 +0.44(+0.89%)
Jan 26, 2005 48.20 49.80 48.20 49.56 257,200 +1.66(+3.47%)
Jan 25, 2005 48.19 48.27 47.80 47.90 165,200 -0.49(-1.01%)
Jan 24, 2005 48.83 48.83 48.26 48.39 83,200 -0.65(-1.33%)
Jan 21, 2005 48.20 49.06 48.05 49.04 70,800 +1.08(+2.25%)
Jan 20, 2005 48.04 48.08 47.66 47.96 71,600 -0.23(-0.48%)
Jan 19, 2005 48.10 48.22 47.97 48.19 180,000 +0.09(+0.19%)
Jan 18, 2005 48.48 48.48 47.84 48.10 450,400 -0.27(-0.56%)
Jan 14, 2005 48.30 48.66 48.20 48.37 204,000 -0.65(-1.33%)
Jan 13, 2005 49.24 49.24 48.94 49.02 132,800 -0.28(-0.57%)
Jan 12, 2005 49.06 49.58 49.05 49.30 66,800 +0.72(+1.48%)
Jan 11, 2005 48.23 48.81 48.23 48.58 114,400 +0.35(+0.73%)
Jan 10, 2005 48.30 48.51 48.07 48.23 115,600 +0.07(+0.15%)
Jan 07, 2005 47.60 48.31 46.40 48.16 167,200 +0.95(+2.01%)
Jan 06, 2005 47.25 47.42 47.05 47.21 80,800 -0.17(-0.36%)
Jan 05, 2005 48.30 48.30 47.34 47.38 94,800 -1.30(-2.67%)
Jan 04, 2005 49.20 49.20 48.16 48.68 96,800 -0.84(-1.70%)
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.