Enbridge (NY: ENB )

39.60 USD -0.81 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 32.22 32.64 31.67 32.45 3,468,400 +0.11(+0.34%)
May 28, 2020 32.31 32.87 32.20 32.34 3,178,057 +0.18(+0.56%)
May 27, 2020 32.05 32.21 31.22 32.16 2,848,604 +0.45(+1.42%)
May 26, 2020 32.23 32.29 31.51 31.71 3,109,341 +0.24(+0.76%)
May 22, 2020 31.20 31.54 30.80 31.47 3,016,500 -0.05(-0.16%)
May 21, 2020 32.00 32.10 31.11 31.52 2,784,419 -0.51(-1.59%)
May 20, 2020 32.70 32.70 31.79 32.03 2,559,836 -0.05(-0.16%)
May 19, 2020 32.17 32.60 32.03 32.08 3,695,412 +0.08(+0.25%)
May 18, 2020 32.37 32.58 32.00 32.00 2,867,337 +0.82(+2.63%)
May 15, 2020 30.82 31.21 30.27 31.18 3,855,300 +0.88(+2.90%)
May 14, 2020 30.22 30.66 29.23 30.30 5,207,802 -0.94(-3.01%)
May 13, 2020 32.23 32.47 30.94 31.24 4,229,427 -0.99(-3.07%)
May 12, 2020 33.00 33.37 32.22 32.23 8,124,780 -0.71(-2.16%)
May 11, 2020 31.82 33.05 31.73 32.94 6,525,902 +0.90(+2.81%)
May 08, 2020 32.38 32.55 31.86 32.04 5,745,800 +0.17(+0.53%)
May 07, 2020 31.50 32.54 31.44 31.87 8,451,616 +1.29(+4.22%)
May 06, 2020 30.60 30.89 30.43 30.58 4,712,872 -0.03(-0.10%)
May 05, 2020 30.82 31.13 30.42 30.61 3,234,177 +0.50(+1.66%)
May 04, 2020 29.62 30.28 29.48 30.11 3,743,885 +0.25(+0.84%)
May 01, 2020 30.00 30.41 29.75 29.86 3,357,200 -0.82(-2.67%)
Apr 30, 2020 31.84 31.91 30.61 30.68 4,054,497 -1.29(-4.04%)
Apr 29, 2020 31.02 32.18 31.02 31.97 3,964,535 +1.58(+5.20%)
Apr 28, 2020 30.19 30.73 29.82 30.39 4,170,996 +0.73(+2.46%)
Apr 27, 2020 29.20 29.73 28.92 29.66 2,856,555 +0.45(+1.54%)
Apr 24, 2020 29.01 29.35 28.84 29.21 2,884,500 +0.34(+1.18%)
Apr 23, 2020 29.00 29.12 28.58 28.87 5,068,405 +0.22(+0.77%)
Apr 22, 2020 28.88 28.88 28.31 28.65 4,562,974 +0.52(+1.85%)
Apr 21, 2020 28.37 28.69 28.12 28.13 6,291,574 -1.19(-4.06%)
Apr 20, 2020 28.53 30.12 28.31 29.32 8,263,180 -0.08(-0.27%)
Apr 17, 2020 29.00 29.45 28.80 29.40 5,830,100 +0.90(+3.16%)
Apr 16, 2020 28.40 28.97 28.33 28.50 5,665,089 +0.12(+0.42%)
Apr 15, 2020 28.70 28.74 28.12 28.38 4,304,107 -1.13(-3.83%)
Apr 14, 2020 28.77 29.56 28.73 29.51 6,469,355 +0.81(+2.82%)
Apr 13, 2020 29.15 29.32 28.32 28.70 6,217,056 +0.00(+0.00%)
Apr 09, 2020 28.83 29.27 28.36 28.70 9,871,800 +0.34(+1.20%)
Apr 08, 2020 28.33 28.69 28.09 28.36 5,946,795 +0.20(+0.71%)
Apr 07, 2020 29.93 29.93 28.09 28.16 7,134,558 -0.49(-1.71%)
Apr 06, 2020 29.36 29.36 28.36 28.65 6,060,926 +0.70(+2.50%)
Apr 03, 2020 28.04 28.26 27.38 27.95 7,078,500 +0.46(+1.67%)
Apr 02, 2020 28.02 29.26 27.41 27.49 10,258,200 +0.28(+1.03%)
Apr 01, 2020 27.98 28.23 26.90 27.21 6,441,607 -1.88(-6.46%)
Mar 31, 2020 28.82 29.17 27.80 29.09 8,370,277 +0.89(+3.16%)
Mar 30, 2020 27.40 28.26 26.42 28.20 5,627,841 +0.46(+1.66%)
Mar 27, 2020 28.80 28.87 27.59 27.74 6,093,800 -2.00(-6.72%)
Mar 26, 2020 28.98 30.65 28.65 29.74 8,739,125 +1.20(+4.20%)
Mar 25, 2020 27.75 30.66 27.00 28.54 11,164,299 +1.62(+6.02%)
Mar 24, 2020 25.19 27.04 25.19 26.92 11,207,136 +3.18(+13.40%)
Mar 23, 2020 25.12 25.98 23.35 23.74 11,320,256 -1.89(-7.37%)
Mar 20, 2020 25.64 27.89 25.27 25.63 9,287,700 +0.79(+3.18%)
Mar 19, 2020 23.82 25.42 22.84 24.84 8,099,418 +0.92(+3.85%)
Mar 18, 2020 25.03 26.11 22.57 23.92 9,806,391 -2.89(-10.78%)
Mar 17, 2020 27.58 30.25 26.51 26.81 8,158,968 -0.50(-1.83%)
Mar 16, 2020 26.17 29.25 25.82 27.31 6,878,411 -3.62(-11.70%)
Mar 13, 2020 29.26 30.98 25.71 30.93 9,964,600 +4.97(+19.14%)
Mar 12, 2020 28.62 29.04 25.59 25.96 10,726,536 -5.23(-16.77%)
Mar 11, 2020 31.43 32.12 30.92 31.19 8,876,091 -1.14(-3.53%)
Mar 10, 2020 33.54 33.58 29.80 32.33 9,997,328 +1.09(+3.49%)
Mar 09, 2020 32.68 33.55 27.00 31.24 9,757,354 -6.78(-17.83%)
Mar 06, 2020 37.50 38.14 37.02 38.02 6,471,400 -0.47(-1.22%)
Mar 05, 2020 38.10 38.76 37.85 38.49 4,512,924 -0.34(-0.88%)
Mar 04, 2020 38.58 38.97 38.33 38.83 4,073,679 +1.00(+2.64%)
Mar 03, 2020 38.63 38.93 37.72 37.83 6,161,049 -0.37(-0.97%)
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.