Enbridge (NY: ENB )

43.18 USD +0.29 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 32.20 32.54 31.99 32.04 180,300 +0.00(+0.00%)
Jul 28, 2006 31.85 32.44 31.85 32.04 163,400 +0.22(+0.69%)
Jul 27, 2006 32.27 32.73 31.71 31.82 153,600 -0.34(-1.06%)
Jul 26, 2006 31.35 32.27 31.35 32.16 127,000 +0.71(+2.26%)
Jul 25, 2006 31.20 31.63 31.20 31.45 140,700 +0.35(+1.13%)
Jul 24, 2006 30.85 31.18 30.72 31.10 64,600 +0.35(+1.14%)
Jul 21, 2006 30.58 30.82 30.44 30.75 80,700 +0.17(+0.56%)
Jul 20, 2006 30.50 30.87 30.50 30.58 93,800 -0.03(-0.10%)
Jul 19, 2006 30.53 30.71 30.36 30.61 81,000 +0.03(+0.10%)
Jul 18, 2006 30.76 30.93 30.50 30.58 86,200 -0.11(-0.36%)
Jul 17, 2006 31.15 31.15 30.56 30.69 232,100 -0.54(-1.73%)
Jul 14, 2006 31.28 31.35 31.09 31.23 112,200 +0.06(+0.19%)
Jul 13, 2006 31.25 31.43 31.10 31.17 225,600 -0.01(-0.03%)
Jul 12, 2006 31.34 31.34 31.14 31.18 359,100 -0.22(-0.70%)
Jul 11, 2006 31.01 31.44 31.01 31.40 101,800 +0.21(+0.67%)
Jul 10, 2006 31.50 31.56 30.93 31.19 363,800 -0.29(-0.92%)
Jul 07, 2006 31.31 31.66 31.05 31.48 393,000 +0.55(+1.78%)
Jul 06, 2006 30.98 31.23 30.82 30.93 126,100 -0.10(-0.32%)
Jul 05, 2006 30.85 31.09 30.64 31.03 654,500 +0.26(+0.84%)
Jul 03, 2006 30.46 30.80 30.33 30.77 30,900 +0.20(+0.65%)
Jun 30, 2006 30.64 30.84 30.46 30.57 160,300 -0.06(-0.20%)
Jun 29, 2006 30.08 30.75 30.08 30.63 681,300 +0.69(+2.30%)
Jun 28, 2006 29.80 30.08 29.74 29.94 138,100 +0.23(+0.77%)
Jun 27, 2006 30.01 30.01 29.68 29.71 674,800 -0.32(-1.07%)
Jun 26, 2006 29.50 30.19 29.48 30.03 746,200 +0.26(+0.87%)
Jun 23, 2006 29.13 29.87 29.01 29.77 699,700 +0.45(+1.53%)
Jun 22, 2006 29.65 29.73 29.19 29.32 83,100 -0.39(-1.31%)
Jun 21, 2006 30.02 30.09 29.65 29.71 104,900 -0.10(-0.34%)
Jun 20, 2006 30.15 30.17 29.71 29.81 80,400 -0.15(-0.50%)
Jun 19, 2006 30.07 30.07 29.75 29.96 130,000 -0.11(-0.37%)
Jun 16, 2006 30.22 30.29 29.95 30.07 163,500 -0.10(-0.33%)
Jun 15, 2006 29.76 30.25 29.54 30.17 251,400 +0.33(+1.11%)
Jun 14, 2006 29.71 30.09 29.62 29.84 87,800 +0.19(+0.64%)
Jun 13, 2006 30.50 30.69 29.57 29.65 139,800 -0.93(-3.04%)
Jun 12, 2006 30.76 30.99 30.41 30.58 120,700 +0.01(+0.03%)
Jun 09, 2006 30.65 30.81 30.54 30.57 117,900 +0.47(+1.56%)
Jun 08, 2006 30.00 30.16 29.50 30.10 206,100 +0.05(+0.17%)
Jun 07, 2006 31.24 31.24 30.01 30.05 133,800 -0.66(-2.15%)
Jun 06, 2006 31.05 31.24 30.56 30.71 262,800 -0.55(-1.76%)
Jun 05, 2006 31.77 31.77 31.20 31.26 198,800 -0.39(-1.23%)
Jun 02, 2006 31.85 31.90 31.60 31.65 304,200 +0.05(+0.16%)
Jun 01, 2006 31.61 31.69 31.22 31.60 466,700 +0.00(+0.00%)
May 31, 2006 31.20 32.01 31.03 31.60 712,600 +1.13(+3.71%)
May 30, 2006 29.83 30.71 29.83 30.47 111,800 +0.80(+2.70%)
May 26, 2006 29.80 29.80 29.33 29.67 412,400 -0.09(-0.30%)
May 25, 2006 28.70 29.77 28.70 29.76 664,400 +1.23(+4.31%)
May 24, 2006 28.60 28.72 28.25 28.53 122,100 -0.20(-0.70%)
May 23, 2006 29.30 29.30 28.72 28.73 60,000 -0.45(-1.54%)
May 22, 2006 29.15 29.39 28.69 29.18 57,100 +0.11(+0.38%)
May 19, 2006 29.11 29.46 28.67 29.07 34,800 -0.01(-0.03%)
May 18, 2006 28.85 29.31 28.84 29.08 531,300 -0.03(-0.10%)
May 17, 2006 29.72 29.72 28.97 29.11 78,600 -0.69(-2.32%)
May 16, 2006 29.72 29.98 29.72 29.80 105,000 +0.22(+0.74%)
May 15, 2006 29.05 29.70 29.05 29.58 252,300 +0.28(+0.96%)
May 12, 2006 29.48 29.57 29.20 29.30 86,800 -0.25(-0.85%)
May 11, 2006 30.08 30.08 29.47 29.55 61,800 -0.76(-2.51%)
May 10, 2006 30.01 30.38 29.88 30.31 95,600 +0.23(+0.76%)
May 09, 2006 30.18 30.47 30.00 30.08 111,400 -0.05(-0.17%)
May 08, 2006 30.13 30.15 29.87 30.13 215,100 -0.03(-0.10%)
May 05, 2006 30.00 30.16 29.81 30.16 59,800 +0.33(+1.11%)
May 04, 2006 30.00 30.14 29.75 29.83 89,900 -0.30(-1.00%)
May 03, 2006 30.15 30.34 29.87 30.13 111,100 +0.16(+0.53%)
May 02, 2006 29.99 30.08 29.57 29.97 71,400 +0.18(+0.60%)
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.