Enbridge (NY: ENB )

41.77 USD -0.36 (-0.85%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 31.70 32.18 31.66 31.92 123,100 +0.26(+0.82%)
Sep 29, 2005 31.82 31.96 31.40 31.66 205,300 -0.12(-0.38%)
Sep 28, 2005 32.50 32.50 31.62 31.78 161,400 -0.59(-1.82%)
Sep 27, 2005 32.38 32.45 32.16 32.37 80,900 +0.03(+0.09%)
Sep 26, 2005 32.50 32.70 31.98 32.34 111,900 -0.11(-0.34%)
Sep 23, 2005 32.45 32.50 31.13 32.45 151,400 +0.88(+2.79%)
Sep 22, 2005 32.28 32.33 31.52 31.57 166,800 -0.47(-1.47%)
Sep 21, 2005 32.26 32.51 31.91 32.04 106,200 +0.03(+0.09%)
Sep 20, 2005 32.63 32.63 31.84 32.01 197,500 -0.44(-1.36%)
Sep 19, 2005 32.55 32.60 32.08 32.45 158,500 +0.82(+2.59%)
Sep 16, 2005 31.23 31.85 31.19 31.63 172,300 +0.48(+1.54%)
Sep 15, 2005 30.65 31.17 30.46 31.15 677,400 +0.44(+1.43%)
Sep 14, 2005 30.69 30.84 30.50 30.71 628,300 +0.06(+0.20%)
Sep 13, 2005 30.50 30.78 30.29 30.65 907,500 +0.15(+0.49%)
Sep 12, 2005 31.50 31.50 30.29 30.50 1,000,800 -0.13(-0.42%)
Sep 09, 2005 29.66 30.63 29.59 30.63 974,800 +1.23(+4.18%)
Sep 08, 2005 29.82 29.95 29.30 29.40 709,800 -0.42(-1.41%)
Sep 07, 2005 30.37 30.43 29.65 29.82 849,600 -0.60(-1.97%)
Sep 06, 2005 30.48 30.56 30.27 30.42 613,100 +0.18(+0.60%)
Sep 02, 2005 29.55 30.46 29.22 30.24 468,700 +0.65(+2.20%)
Sep 01, 2005 29.56 30.10 29.50 29.59 120,700 +0.01(+0.03%)
Aug 31, 2005 29.20 29.84 29.07 29.58 486,500 +0.43(+1.48%)
Aug 30, 2005 28.82 29.15 28.52 29.15 451,300 +0.33(+1.15%)
Aug 29, 2005 28.41 28.89 27.80 28.82 110,100 +0.53(+1.87%)
Aug 26, 2005 29.16 29.18 28.29 28.29 378,100 -0.88(-3.02%)
Aug 25, 2005 29.12 29.40 28.87 29.17 405,500 +0.06(+0.21%)
Aug 24, 2005 28.70 29.13 28.68 29.11 44,700 +0.47(+1.64%)
Aug 23, 2005 28.58 28.86 28.48 28.64 49,500 +0.21(+0.74%)
Aug 22, 2005 28.52 28.52 28.33 28.43 53,000 +0.08(+0.28%)
Aug 19, 2005 28.15 28.43 28.15 28.35 43,700 +0.29(+1.03%)
Aug 18, 2005 28.50 28.51 28.01 28.06 114,500 -0.45(-1.58%)
Aug 17, 2005 28.37 28.76 28.20 28.51 61,800 -0.03(-0.11%)
Aug 16, 2005 29.15 29.15 28.35 28.54 100,500 -0.57(-1.96%)
Aug 15, 2005 29.44 29.44 29.00 29.11 92,800 -0.26(-0.89%)
Aug 12, 2005 29.20 29.41 29.10 29.37 53,100 +0.20(+0.69%)
Aug 11, 2005 29.39 29.58 29.10 29.17 61,900 -0.26(-0.88%)
Aug 10, 2005 29.30 29.49 29.23 29.43 104,900 +0.13(+0.44%)
Aug 09, 2005 29.64 29.70 29.00 29.30 113,500 -0.20(-0.68%)
Aug 08, 2005 29.69 29.93 29.35 29.50 107,000 +0.03(+0.10%)
Aug 05, 2005 29.94 29.94 29.41 29.47 62,700 -0.47(-1.57%)
Aug 04, 2005 29.81 30.14 29.73 29.94 87,700 +0.28(+0.94%)
Aug 03, 2005 29.79 29.84 29.21 29.66 99,100 +0.03(+0.10%)
Aug 02, 2005 29.92 30.28 29.60 29.63 166,900 +0.89(+3.10%)
Aug 01, 2005 28.76 28.84 28.64 28.74 44,300 -0.10(-0.35%)
Jul 29, 2005 28.58 29.01 28.34 28.84 79,900 +0.18(+0.63%)
Jul 28, 2005 28.44 28.75 28.40 28.66 74,200 -0.20(-0.69%)
Jul 27, 2005 28.31 28.86 28.09 28.86 75,700 +0.46(+1.62%)
Jul 26, 2005 28.65 28.65 28.25 28.40 48,200 -0.31(-1.08%)
Jul 25, 2005 28.60 28.75 28.31 28.71 102,800 +0.23(+0.81%)
Jul 22, 2005 28.47 28.65 28.25 28.48 45,800 +0.13(+0.46%)
Jul 21, 2005 28.36 28.97 28.35 28.35 89,100 +0.00(+0.00%)
Jul 20, 2005 28.67 28.88 28.12 28.35 116,300 -0.31(-1.08%)
Jul 19, 2005 28.51 28.66 28.28 28.66 80,300 +0.11(+0.39%)
Jul 18, 2005 29.01 29.01 28.51 28.55 96,700 -0.19(-0.66%)
Jul 15, 2005 28.99 28.99 28.29 28.74 110,100 -0.14(-0.48%)
Jul 14, 2005 29.64 29.80 28.85 28.88 71,200 -0.56(-1.90%)
Jul 13, 2005 29.67 29.79 29.35 29.44 64,000 -0.36(-1.21%)
Jul 12, 2005 29.58 29.87 29.34 29.80 75,900 +0.49(+1.67%)
Jul 11, 2005 29.37 29.59 29.16 29.31 171,600 -0.12(-0.41%)
Jul 08, 2005 29.38 29.50 29.21 29.43 74,100 +0.17(+0.58%)
Jul 07, 2005 29.08 29.75 28.89 29.26 106,200 +0.21(+0.72%)
Jul 06, 2005 28.52 29.30 28.52 29.05 112,500 +0.54(+1.89%)
Jul 05, 2005 28.80 28.80 28.12 28.51 190,000 -0.77(-2.63%)
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.