Enbridge (NY: ENB )

39.84 USD -0.16 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 39.50 39.76 38.91 39.43 687,723 -0.02(-0.05%)
May 30, 2012 39.66 40.00 39.41 39.45 447,655 -0.53(-1.33%)
May 29, 2012 39.70 40.26 39.56 39.98 465,783 +0.56(+1.42%)
May 25, 2012 39.69 39.75 39.29 39.42 397,281 -0.42(-1.05%)
May 24, 2012 39.88 40.06 39.36 39.84 476,821 -0.09(-0.23%)
May 23, 2012 39.93 39.98 39.17 39.93 586,670 -0.34(-0.84%)
May 22, 2012 39.68 40.62 39.66 40.27 810,388 +0.29(+0.73%)
May 21, 2012 39.58 40.01 39.22 39.98 419,494 +0.79(+2.02%)
May 18, 2012 39.75 39.83 39.12 39.19 751,675 -0.17(-0.43%)
May 17, 2012 39.67 39.78 39.18 39.36 579,243 -0.18(-0.46%)
May 16, 2012 39.73 39.99 39.47 39.54 473,781 -0.22(-0.55%)
May 15, 2012 40.04 40.08 39.64 39.76 472,308 -0.28(-0.70%)
May 14, 2012 39.72 40.22 39.55 40.04 558,640 -0.16(-0.40%)
May 11, 2012 40.20 40.59 40.01 40.20 497,106 -0.32(-0.79%)
May 10, 2012 39.88 40.56 39.79 40.52 714,007 +0.82(+2.07%)
May 09, 2012 39.05 40.18 39.02 39.70 897,218 -0.08(-0.20%)
May 08, 2012 40.05 40.09 39.40 39.78 736,579 -0.43(-1.07%)
May 07, 2012 40.06 40.21 39.86 40.21 646,708 +0.05(+0.12%)
May 04, 2012 40.65 40.69 40.05 40.16 898,254 -0.74(-1.81%)
May 03, 2012 41.57 41.67 40.82 40.90 543,530 -0.63(-1.52%)
May 02, 2012 41.60 41.75 41.20 41.53 723,794 -0.35(-0.84%)
May 01, 2012 41.97 42.06 41.65 41.88 640,874 -0.01(-0.02%)
Apr 30, 2012 41.04 41.91 40.95 41.89 657,091 +0.60(+1.45%)
Apr 27, 2012 41.06 41.36 41.05 41.29 445,587 +0.37(+0.90%)
Apr 26, 2012 40.53 40.98 40.38 40.92 354,892 +0.51(+1.26%)
Apr 25, 2012 39.89 40.41 39.75 40.41 464,028 +0.87(+2.20%)
Apr 24, 2012 39.85 39.85 39.42 39.54 429,371 -0.30(-0.75%)
Apr 23, 2012 39.62 40.13 39.31 39.84 638,118 -0.05(-0.13%)
Apr 20, 2012 39.67 40.06 39.57 39.89 588,137 +0.50(+1.27%)
Apr 19, 2012 39.04 39.47 38.96 39.39 355,795 +0.26(+0.66%)
Apr 18, 2012 39.28 39.49 38.89 39.13 480,525 -0.16(-0.41%)
Apr 17, 2012 38.99 39.73 38.93 39.29 656,391 +0.69(+1.79%)
Apr 16, 2012 38.75 39.02 38.44 38.60 321,284 -0.08(-0.21%)
Apr 13, 2012 38.78 38.89 38.40 38.68 364,939 -0.22(-0.57%)
Apr 12, 2012 38.82 39.02 38.56 38.90 442,481 +0.15(+0.39%)
Apr 11, 2012 38.35 38.86 38.33 38.75 464,919 +0.43(+1.12%)
Apr 10, 2012 39.26 39.52 38.24 38.32 879,571 -1.25(-3.16%)
Apr 09, 2012 39.20 39.77 39.04 39.57 575,848 -0.06(-0.15%)
Apr 05, 2012 39.32 39.70 39.12 39.63 437,652 +0.14(+0.35%)
Apr 04, 2012 39.15 39.64 38.82 39.49 646,096 +0.01(+0.03%)
Apr 03, 2012 39.38 39.70 39.21 39.48 507,510 +0.03(+0.08%)
Apr 02, 2012 38.95 39.48 38.93 39.45 444,650 +0.60(+1.54%)
Mar 30, 2012 38.96 39.20 38.73 38.85 473,290 -0.04(-0.10%)
Mar 29, 2012 39.05 39.05 38.43 38.89 1,291,082 -0.23(-0.59%)
Mar 28, 2012 38.66 39.12 38.45 39.12 772,899 +0.49(+1.27%)
Mar 27, 2012 38.63 38.87 38.51 38.63 364,926 +0.07(+0.18%)
Mar 26, 2012 38.00 38.59 37.92 38.56 732,123 +0.60(+1.58%)
Mar 23, 2012 37.96 38.01 37.76 37.96 526,587 +0.02(+0.05%)
Mar 22, 2012 37.05 37.96 37.00 37.94 813,419 +0.40(+1.07%)
Mar 21, 2012 37.21 37.63 36.82 37.54 1,350,788 -0.47(-1.24%)
Mar 20, 2012 38.01 38.31 37.83 38.01 603,259 -0.30(-0.78%)
Mar 19, 2012 38.25 38.57 38.17 38.31 623,206 -0.06(-0.16%)
Mar 16, 2012 38.70 38.78 38.28 38.37 428,760 -0.25(-0.65%)
Mar 15, 2012 38.38 38.88 38.22 38.62 434,429 +0.03(+0.08%)
Mar 14, 2012 39.20 39.28 38.33 38.59 482,871 -0.60(-1.53%)
Mar 13, 2012 39.07 39.19 38.85 39.19 378,193 +0.23(+0.59%)
Mar 12, 2012 38.77 39.12 38.59 38.96 415,381 +0.03(+0.08%)
Mar 09, 2012 38.73 39.01 38.71 38.93 488,531 +0.32(+0.83%)
Mar 08, 2012 38.29 38.71 38.11 38.61 408,277 +0.49(+1.29%)
Mar 07, 2012 37.68 38.35 37.54 38.12 773,041 +0.33(+0.87%)
Mar 06, 2012 38.11 38.32 37.75 37.79 759,858 -0.80(-2.07%)
Mar 05, 2012 37.90 38.64 37.90 38.59 659,866 -0.13(-0.34%)
Mar 02, 2012 38.84 38.92 38.50 38.72 448,761 -0.08(-0.21%)
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.