Enbridge (NY: ENB )

43.06 USD +0.41 (+0.96%)
Streaming Delayed Price Updated: 12:15 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2005 28.75 29.87 28.75 29.28 48,100 +0.78(+2.74%)
Jun 30, 2005 28.94 29.02 28.42 28.50 44,900 -0.45(-1.55%)
Jun 29, 2005 28.85 28.95 28.14 28.95 48,800 +0.25(+0.87%)
Jun 28, 2005 28.49 29.38 28.19 28.70 87,500 +0.25(+0.88%)
Jun 27, 2005 27.83 28.71 27.80 28.45 99,700 +0.72(+2.60%)
Jun 24, 2005 28.10 28.59 27.72 27.73 85,800 -0.37(-1.32%)
Jun 23, 2005 28.20 28.48 27.93 28.10 49,400 -0.20(-0.71%)
Jun 22, 2005 27.84 28.31 27.84 28.30 110,600 +0.52(+1.87%)
Jun 21, 2005 28.13 28.26 27.67 27.78 76,000 -0.32(-1.14%)
Jun 20, 2005 27.80 28.44 27.69 28.10 135,100 +0.41(+1.48%)
Jun 17, 2005 27.43 27.97 27.42 27.69 106,200 +0.31(+1.13%)
Jun 16, 2005 27.25 27.59 27.10 27.38 98,800 +0.26(+0.96%)
Jun 15, 2005 27.25 27.44 27.00 27.12 38,900 +0.18(+0.67%)
Jun 14, 2005 26.74 26.96 26.55 26.94 46,200 +0.13(+0.48%)
Jun 13, 2005 26.99 27.04 26.55 26.81 57,500 -0.02(-0.07%)
Jun 10, 2005 26.66 27.31 26.66 26.83 53,500 +0.18(+0.68%)
Jun 09, 2005 26.71 26.81 26.33 26.65 72,500 -0.08(-0.30%)
Jun 08, 2005 26.73 27.11 26.72 26.73 44,400 +0.11(+0.41%)
Jun 07, 2005 26.93 27.07 26.52 26.62 63,300 -0.25(-0.93%)
Jun 06, 2005 27.50 27.50 26.80 26.87 75,200 -0.23(-0.85%)
Jun 03, 2005 26.54 27.13 26.51 27.10 59,100 +0.69(+2.61%)
Jun 02, 2005 26.90 26.90 26.27 26.41 73,600 -0.45(-1.68%)
Jun 01, 2005 26.91 26.97 26.42 26.86 108,400 +0.07(+0.26%)
May 31, 2005 27.40 27.49 26.69 26.79 121,700 -0.43(-1.58%)
May 27, 2005 26.62 27.23 26.61 27.22 16,800 +0.59(+2.23%)
May 26, 2005 26.62 26.64 26.39 26.62 28,300 -0.08(-0.28%)
May 25, 2005 26.75 26.79 26.60 26.70 20,700 -0.07(-0.26%)
May 24, 2005 26.78 27.07 26.70 26.77 37,500 -0.02(-0.06%)
May 23, 2005 26.92 26.96 26.78 26.79 21,400 -0.01(-0.06%)
May 20, 2005 26.86 26.86 26.54 26.80 28,100 +0.04(+0.17%)
May 19, 2005 26.71 26.89 26.50 26.75 99,100 -26.72(-49.96%)
May 18, 2005 52.58 53.89 52.48 53.47 179,200 +1.21(+2.32%)
May 17, 2005 52.06 52.43 51.85 52.26 151,200 +0.20(+0.38%)
May 16, 2005 51.50 52.09 51.11 52.06 175,600 +0.82(+1.60%)
May 13, 2005 52.14 52.15 51.10 51.24 211,200 -1.32(-2.51%)
May 12, 2005 52.90 52.90 52.31 52.56 244,400 -0.55(-1.04%)
May 11, 2005 53.67 53.67 52.74 53.11 333,600 -0.60(-1.12%)
May 10, 2005 53.62 54.09 53.01 53.71 384,400 +0.27(+0.51%)
May 09, 2005 53.07 53.65 52.50 53.44 732,000 +1.32(+2.53%)
May 06, 2005 51.73 52.30 51.56 52.12 168,000 +0.59(+1.14%)
May 05, 2005 51.90 52.98 51.41 51.53 236,800 -0.15(-0.29%)
May 04, 2005 51.10 51.82 51.10 51.68 66,800 +0.58(+1.14%)
May 03, 2005 50.80 51.20 50.80 51.10 93,200 +0.16(+0.31%)
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.