Enbridge (NY: ENB )

39.65 USD -0.41 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 48.17 48.45 47.67 47.75 157,962 -0.17(-0.35%)
Mar 30, 2010 47.83 48.12 47.72 47.92 169,431 +0.27(+0.57%)
Mar 29, 2010 47.67 47.70 47.20 47.65 171,826 +0.32(+0.68%)
Mar 26, 2010 47.81 47.95 46.93 47.33 176,004 -0.63(-1.31%)
Mar 25, 2010 48.13 48.34 47.79 47.96 160,650 +0.15(+0.31%)
Mar 24, 2010 48.37 48.49 47.67 47.81 123,907 -0.72(-1.48%)
Mar 23, 2010 47.82 48.81 47.82 48.53 212,530 +0.79(+1.65%)
Mar 22, 2010 47.21 48.00 47.11 47.74 137,646 +0.00(+0.00%)
Mar 19, 2010 48.31 48.33 47.21 47.74 237,970 -0.38(-0.79%)
Mar 18, 2010 48.40 48.85 47.91 48.12 208,746 -0.25(-0.52%)
Mar 17, 2010 48.39 48.75 48.23 48.37 186,581 +0.14(+0.29%)
Mar 16, 2010 47.76 48.28 47.50 48.23 141,823 +0.58(+1.22%)
Mar 15, 2010 47.36 47.74 47.36 47.65 166,202 +0.11(+0.23%)
Mar 12, 2010 47.40 47.55 47.18 47.54 190,720 +0.38(+0.81%)
Mar 11, 2010 46.75 47.16 46.60 47.16 128,602 +0.18(+0.38%)
Mar 10, 2010 46.94 47.16 46.68 46.98 202,342 -0.08(-0.17%)
Mar 09, 2010 46.65 47.13 46.65 47.06 273,220 +0.52(+1.12%)
Mar 08, 2010 46.51 46.70 46.26 46.54 181,198 +0.34(+0.74%)
Mar 05, 2010 46.10 46.50 45.96 46.20 216,533 +0.46(+1.01%)
Mar 04, 2010 45.49 45.97 45.47 45.74 387,214 +0.26(+0.57%)
Mar 03, 2010 45.34 45.66 45.33 45.48 222,865 +0.30(+0.66%)
Mar 02, 2010 45.54 45.60 45.12 45.18 183,979 -0.13(-0.29%)
Mar 01, 2010 44.54 45.40 44.42 45.31 235,334 +1.03(+2.33%)
Feb 26, 2010 44.06 44.35 43.73 44.28 184,491 +0.21(+0.48%)
Feb 25, 2010 43.40 44.11 43.29 44.07 181,586 +0.15(+0.34%)
Feb 24, 2010 43.71 43.94 43.66 43.92 158,475 +0.18(+0.41%)
Feb 23, 2010 44.35 44.38 43.56 43.74 398,393 -0.57(-1.29%)
Feb 22, 2010 44.52 44.95 44.27 44.31 266,958 -0.20(-0.45%)
Feb 19, 2010 44.37 44.85 44.37 44.51 446,318 -0.22(-0.49%)
Feb 18, 2010 45.04 45.20 44.70 44.73 718,094 -0.33(-0.73%)
Feb 17, 2010 44.89 45.17 44.68 45.06 499,875 +0.26(+0.58%)
Feb 16, 2010 45.03 45.08 44.32 44.80 431,973 +0.35(+0.79%)
Feb 12, 2010 43.87 44.45 44.45 44.45 799,200 +0.31(+0.70%)
Feb 11, 2010 43.79 44.29 43.64 44.14 510,206 +0.52(+1.19%)
Feb 10, 2010 43.65 43.75 43.12 43.62 203,827 -0.35(-0.80%)
Feb 09, 2010 43.76 44.07 43.28 43.97 217,236 +0.59(+1.36%)
Feb 08, 2010 43.71 43.93 43.38 43.38 194,191 -0.46(-1.05%)
Feb 05, 2010 44.34 44.62 43.21 43.84 438,217 -0.26(-0.59%)
Feb 04, 2010 44.48 44.48 43.88 44.10 305,353 -0.84(-1.87%)
Feb 03, 2010 44.37 45.22 44.34 44.94 244,161 +0.57(+1.28%)
Feb 02, 2010 43.91 44.60 43.65 44.37 222,212 +0.76(+1.74%)
Feb 01, 2010 43.48 43.92 43.29 43.61 242,517 +0.14(+0.32%)
Jan 29, 2010 43.79 44.03 43.24 43.47 220,130 -0.62(-1.41%)
Jan 28, 2010 44.14 44.34 44.09 44.09 216,537 +0.33(+0.76%)
Jan 27, 2010 43.51 43.82 43.44 43.76 225,693 +0.00(+0.00%)
Jan 26, 2010 43.92 44.15 43.32 43.76 292,158 -0.48(-1.08%)
Jan 25, 2010 44.95 44.95 43.61 44.24 206,612 +0.19(+0.43%)
Jan 22, 2010 44.99 44.99 43.89 44.05 312,862 -1.13(-2.50%)
Jan 21, 2010 45.32 45.44 44.54 45.18 330,007 -0.24(-0.53%)
Jan 20, 2010 45.11 45.46 44.63 45.42 595,184 +0.10(+0.22%)
Jan 19, 2010 45.54 45.70 45.24 45.32 279,787 +0.02(+0.04%)
Jan 15, 2010 45.35 45.30 45.30 45.30 404,200 +0.05(+0.11%)
Jan 14, 2010 45.23 45.46 45.16 45.25 256,574 -0.07(-0.15%)
Jan 13, 2010 45.33 45.42 45.05 45.32 246,835 +0.08(+0.18%)
Jan 12, 2010 45.26 45.44 45.05 45.24 268,260 -0.29(-0.64%)
Jan 11, 2010 46.30 46.30 45.28 45.53 555,030 -0.40(-0.87%)
Jan 08, 2010 45.81 46.09 45.51 45.93 455,515 +0.32(+0.70%)
Jan 07, 2010 45.80 45.98 44.95 45.61 414,800 -0.26(-0.57%)
Jan 06, 2010 46.94 47.29 45.60 45.87 605,538 -0.79(-1.69%)
Jan 05, 2010 46.26 46.73 46.15 46.66 407,431 +0.48(+1.04%)
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.