Enbridge (NY: ENB )

42.57 USD -0.09 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 36.11 34.47 35.69 17,778,656 +2.58(+7.79%)
Jun 28, 2018 31.83 33.62 31.71 33.11 8,949,980 +1.43(+4.51%)
Jun 27, 2018 32.33 32.37 31.58 31.68 4,543,558 -0.48(-1.49%)
Jun 26, 2018 31.39 32.27 31.36 32.16 4,410,036 +0.88(+2.81%)
Jun 25, 2018 31.54 31.64 31.20 31.28 3,321,387 -0.45(-1.42%)
Jun 22, 2018 31.70 31.82 31.46 31.73 3,604,838 +0.47(+1.50%)
Jun 21, 2018 31.71 31.77 31.15 31.26 2,852,659 -0.49(-1.54%)
Jun 20, 2018 31.86 31.99 31.67 31.75 3,471,788 +0.05(+0.16%)
Jun 19, 2018 32.00 32.13 31.67 31.70 3,763,569 -0.61(-1.89%)
Jun 18, 2018 31.99 32.31 31.89 32.31 4,541,488 +0.28(+0.87%)
Jun 15, 2018 32.60 32.00 32.03 4,135,139 -0.57(-1.75%)
Jun 14, 2018 32.45 32.85 32.38 32.60 2,925,431 +0.19(+0.59%)
Jun 13, 2018 32.53 32.77 32.19 32.41 3,531,732 -0.05(-0.15%)
Jun 12, 2018 32.29 32.49 32.10 32.46 2,792,863 +0.20(+0.62%)
Jun 11, 2018 31.34 32.40 31.20 32.26 3,318,532 +0.93(+2.97%)
Jun 08, 2018 31.35 31.41 31.06 31.33 2,715,383 +0.04(+0.13%)
Jun 07, 2018 31.06 31.41 31.00 31.29 3,605,201 +0.32(+1.03%)
Jun 06, 2018 30.93 30.97 4,954,738 -0.53(-1.68%)
Jun 05, 2018 31.05 31.60 31.03 31.50 3,804,988 +0.33(+1.06%)
Jun 04, 2018 30.87 31.37 30.86 31.17 3,536,721 +0.44(+1.43%)
Jun 01, 2018 31.18 31.18 30.66 30.73 4,706,422 -0.34(-1.09%)
May 31, 2018 31.01 31.14 30.80 31.07 4,568,358 -0.06(-0.19%)
May 30, 2018 30.67 31.20 30.56 31.13 4,629,785 +0.53(+1.73%)
May 29, 2018 31.11 31.17 30.36 30.60 3,692,567 -0.64(-2.05%)
May 25, 2018 31.24 31.24 31.24 0 -0.34(-1.08%)
May 24, 2018 31.64 31.75 31.44 31.58 3,333,886 -0.19(-0.60%)
May 23, 2018 31.39 31.85 31.16 31.77 5,085,322 +0.20(+0.63%)
May 22, 2018 32.22 32.52 31.43 31.57 5,220,977 -0.37(-1.16%)
May 21, 2018 32.28 32.30 31.80 31.94 3,328,757 -0.22(-0.68%)
May 18, 2018 32.82 32.87 31.82 32.16 5,835,598 -0.84(-2.55%)
May 17, 2018 32.80 33.16 32.68 33.00 5,733,685 +0.30(+0.92%)
May 16, 2018 33.14 33.20 32.65 32.70 3,313,726 -0.37(-1.12%)
May 15, 2018 33.01 33.16 32.80 33.07 3,253,235 -0.18(-0.54%)
May 14, 2018 33.54 33.59 33.17 33.25 3,370,327 -0.51(-1.51%)
May 11, 2018 33.25 33.79 33.14 33.76 3,715,260 +0.64(+1.93%)
May 10, 2018 33.08 33.72 32.79 33.12 4,529,835 +1.01(+3.15%)
May 09, 2018 32.03 32.23 31.79 32.11 3,605,423 +0.91(+2.92%)
May 08, 2018 31.51 31.53 31.02 31.20 3,607,191 -0.36(-1.14%)
May 07, 2018 31.50 31.82 31.40 31.56 2,427,820 +0.18(+0.57%)
May 04, 2018 30.73 31.43 30.68 31.38 2,548,149 +0.48(+1.55%)
May 03, 2018 30.77 31.07 30.44 30.90 2,713,287 +0.23(+0.75%)
May 02, 2018 30.65 31.03 30.59 30.67 2,231,820 +0.05(+0.16%)
May 01, 2018 30.25 30.71 30.24 30.62 2,685,423 +0.35(+1.16%)
Apr 30, 2018 29.75 30.43 29.68 30.27 3,919,297 +0.47(+1.58%)
Apr 27, 2018 29.59 29.80 29.37 29.80 5,449,308 +0.38(+1.29%)
Apr 26, 2018 29.47 29.62 29.38 29.42 3,731,427 +0.15(+0.51%)
Apr 25, 2018 29.25 29.68 29.00 29.27 5,646,081 -0.12(-0.41%)
Apr 24, 2018 30.72 30.75 29.26 29.39 10,068,722 -1.62(-5.22%)
Apr 23, 2018 31.16 31.22 30.89 31.01 3,514,394 -0.20(-0.64%)
Apr 20, 2018 31.97 32.00 31.18 31.21 4,633,730 -0.77(-2.41%)
Apr 19, 2018 33.28 33.28 31.87 31.98 4,518,261 -1.12(-3.38%)
Apr 18, 2018 33.09 33.61 33.00 33.10 2,928,413 +0.12(+0.36%)
Apr 17, 2018 32.95 33.58 32.74 32.98 3,252,119 +0.39(+1.20%)
Apr 16, 2018 32.15 32.83 32.03 32.59 2,068,816 +0.53(+1.65%)
Apr 13, 2018 32.00 32.33 31.80 32.06 2,239,998 +0.11(+0.34%)
Apr 12, 2018 31.91 32.19 31.84 31.95 1,629,583 +0.05(+0.16%)
Apr 11, 2018 32.03 32.19 31.88 31.90 2,307,913 -0.19(-0.59%)
Apr 10, 2018 31.98 32.42 31.91 32.09 2,755,620 +0.47(+1.49%)
Apr 09, 2018 31.36 31.81 31.17 31.62 3,710,180 +0.39(+1.25%)
Apr 06, 2018 31.42 31.80 31.02 31.23 2,744,914 -0.26(-0.83%)
Apr 05, 2018 30.96 31.73 30.75 31.49 5,957,835 +0.60(+1.94%)
Apr 04, 2018 30.02 31.06 29.61 30.89 4,441,504 +0.58(+1.91%)
Apr 03, 2018 30.76 30.76 29.77 30.31 3,386,531 -0.28(-0.92%)
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.