Enbridge (NY: ENB )

40.69 USD -0.09 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 47.28 47.66 46.84 47.49 1,010,999 +0.24(+0.51%)
May 29, 2014 47.92 47.93 46.95 47.25 1,256,397 -0.44(-0.92%)
May 28, 2014 47.86 47.86 47.34 47.69 734,925 -0.11(-0.23%)
May 27, 2014 47.96 48.15 47.52 47.80 512,774 -0.42(-0.87%)
May 23, 2014 48.34 48.22 48.22 48.22 360,600 -0.20(-0.41%)
May 22, 2014 48.36 48.57 48.24 48.42 220,530 +0.06(+0.12%)
May 21, 2014 47.75 48.42 47.65 48.36 431,262 +0.58(+1.21%)
May 20, 2014 47.52 47.90 47.47 47.78 314,237 +0.04(+0.08%)
May 19, 2014 47.91 47.92 47.64 47.74 220,496 -0.14(-0.29%)
May 16, 2014 47.79 47.96 47.64 47.88 656,504 +0.20(+0.42%)
May 15, 2014 47.78 48.05 47.59 47.68 794,723 -0.02(-0.04%)
May 14, 2014 47.63 47.86 47.61 47.70 573,077 +0.06(+0.13%)
May 13, 2014 48.06 48.14 47.40 47.64 830,234 -0.46(-0.96%)
May 12, 2014 48.23 48.28 47.82 48.10 900,578 +0.03(+0.06%)
May 09, 2014 48.37 48.62 47.95 48.07 547,551 -0.59(-1.21%)
May 08, 2014 48.96 49.25 48.58 48.66 554,300 -0.31(-0.63%)
May 07, 2014 48.74 49.08 48.13 48.97 942,960 +0.30(+0.62%)
May 06, 2014 48.60 48.75 48.41 48.67 557,420 +0.24(+0.50%)
May 05, 2014 48.40 48.61 48.22 48.43 589,259 -0.03(-0.06%)
May 02, 2014 48.54 48.65 48.19 48.46 527,945 -0.16(-0.33%)
May 01, 2014 48.26 48.96 48.25 48.62 828,837 +0.33(+0.68%)
Apr 30, 2014 48.22 48.37 48.01 48.29 984,410 +0.09(+0.19%)
Apr 29, 2014 47.81 48.27 47.75 48.20 540,579 +0.58(+1.22%)
Apr 28, 2014 47.58 47.68 47.33 47.62 536,761 +0.18(+0.38%)
Apr 25, 2014 47.12 47.45 47.02 47.44 635,461 +0.26(+0.55%)
Apr 24, 2014 47.24 47.44 46.96 47.18 486,569 +0.16(+0.34%)
Apr 23, 2014 47.00 47.24 47.00 47.02 450,193 -0.06(-0.13%)
Apr 22, 2014 47.12 47.41 46.88 47.08 611,411 +0.14(+0.30%)
Apr 21, 2014 46.70 47.15 46.55 46.94 720,254 -0.02(-0.04%)
Apr 17, 2014 46.95 46.96 46.96 46.96 1,061,000 +0.09(+0.19%)
Apr 16, 2014 46.29 47.04 46.29 46.87 821,861 +0.69(+1.49%)
Apr 15, 2014 46.10 46.56 45.93 46.18 1,493,464 -0.20(-0.43%)
Apr 14, 2014 46.70 46.71 46.12 46.38 733,216 -0.22(-0.47%)
Apr 11, 2014 46.52 46.94 46.50 46.60 494,786 -0.13(-0.28%)
Apr 10, 2014 46.72 46.98 46.59 46.73 842,601 -0.21(-0.45%)
Apr 09, 2014 46.56 47.05 46.56 46.94 644,625 +0.33(+0.71%)
Apr 08, 2014 46.12 46.69 45.90 46.61 546,146 +0.64(+1.39%)
Apr 07, 2014 45.97 46.37 45.94 45.97 593,067 -0.17(-0.37%)
Apr 04, 2014 46.14 46.48 45.88 46.14 735,663 +0.22(+0.48%)
Apr 03, 2014 46.56 46.62 45.83 45.92 812,930 -0.60(-1.29%)
Apr 02, 2014 46.36 46.65 46.08 46.52 980,385 +0.19(+0.41%)
Apr 01, 2014 45.46 46.34 45.40 46.33 864,523 +0.82(+1.80%)
Mar 31, 2014 45.36 45.57 45.35 45.51 440,973 +0.22(+0.49%)
Mar 28, 2014 45.01 45.30 45.01 45.29 547,968 +0.15(+0.33%)
Mar 27, 2014 44.84 45.34 44.74 45.14 566,462 +0.38(+0.85%)
Mar 26, 2014 44.64 44.94 44.63 44.76 491,737 +0.15(+0.34%)
Mar 25, 2014 44.85 44.91 44.38 44.61 499,797 -0.21(-0.47%)
Mar 24, 2014 44.60 44.85 44.47 44.82 454,431 +0.26(+0.58%)
Mar 21, 2014 44.28 44.71 44.28 44.56 903,046 +0.29(+0.66%)
Mar 20, 2014 44.06 44.34 43.70 44.27 597,809 +0.04(+0.09%)
Mar 19, 2014 44.67 44.73 43.82 44.23 985,999 -0.58(-1.29%)
Mar 18, 2014 44.60 45.02 44.60 44.81 978,593 +0.22(+0.49%)
Mar 17, 2014 44.30 44.71 44.25 44.59 654,221 +0.33(+0.75%)
Mar 14, 2014 44.02 44.31 43.86 44.26 969,075 +0.12(+0.27%)
Mar 13, 2014 44.68 44.74 44.14 44.14 1,162,615 -0.34(-0.76%)
Mar 12, 2014 43.89 44.50 43.83 44.48 672,349 +0.36(+0.82%)
Mar 11, 2014 44.04 44.13 43.74 44.12 815,897 +0.05(+0.11%)
Mar 10, 2014 43.75 44.13 43.75 44.07 650,014 +0.24(+0.55%)
Mar 07, 2014 44.06 44.20 43.69 43.83 630,760 -0.42(-0.95%)
Mar 06, 2014 44.31 44.33 43.94 44.25 1,090,406 +0.04(+0.09%)
Mar 05, 2014 44.02 44.27 43.88 44.21 845,351 +0.11(+0.25%)
Mar 04, 2014 42.60 44.27 42.54 44.10 1,253,137 +1.82(+4.30%)
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.