Enbridge (NY: ENB )

39.35 USD -0.28 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 32.40 33.01 32.08 32.89 782,794 +0.13(+0.40%)
Jul 28, 2011 32.31 33.14 32.18 32.76 539,577 +0.39(+1.20%)
Jul 27, 2011 32.72 32.99 32.25 32.37 672,455 -0.57(-1.73%)
Jul 26, 2011 33.42 33.43 32.72 32.94 499,424 -0.34(-1.02%)
Jul 25, 2011 33.05 33.58 33.05 33.28 335,115 +0.13(+0.39%)
Jul 22, 2011 33.23 33.27 33.08 33.15 288,860 +0.13(+0.39%)
Jul 21, 2011 32.88 33.35 32.78 33.02 373,321 +0.32(+0.98%)
Jul 20, 2011 32.69 32.84 32.66 32.70 229,480 +0.04(+0.12%)
Jul 19, 2011 32.67 32.90 32.48 32.66 436,160 +0.39(+1.21%)
Jul 18, 2011 32.45 32.46 32.09 32.27 369,105 -0.36(-1.10%)
Jul 15, 2011 32.46 32.85 32.43 32.63 560,572 +0.29(+0.90%)
Jul 14, 2011 32.65 32.91 32.20 32.34 336,599 -0.11(-0.34%)
Jul 13, 2011 32.54 33.05 32.38 32.45 383,139 +0.12(+0.37%)
Jul 12, 2011 32.24 32.69 32.06 32.33 374,148 +0.04(+0.12%)
Jul 11, 2011 32.59 32.59 32.00 32.29 477,009 -0.66(-2.00%)
Jul 08, 2011 32.79 33.13 32.62 32.95 364,175 -0.09(-0.27%)
Jul 07, 2011 32.96 33.30 32.88 33.04 522,477 +0.31(+0.95%)
Jul 06, 2011 32.88 33.00 32.61 32.73 289,457 -0.06(-0.18%)
Jul 05, 2011 33.00 33.24 32.74 32.79 537,905 +0.18(+0.55%)
Jul 01, 2011 32.38 32.77 32.32 32.61 277,943 +0.15(+0.46%)
Jun 30, 2011 32.35 32.55 31.93 32.46 743,112 +0.35(+1.09%)
Jun 29, 2011 32.32 32.33 31.99 32.11 694,465 +0.17(+0.53%)
Jun 28, 2011 31.40 32.15 31.38 31.94 611,688 +0.63(+2.01%)
Jun 27, 2011 30.85 31.39 30.72 31.31 443,012 +0.37(+1.20%)
Jun 24, 2011 31.33 31.33 30.89 30.94 376,271 -0.38(-1.21%)
Jun 23, 2011 31.11 31.43 30.76 31.32 498,789 -0.17(-0.54%)
Jun 22, 2011 31.44 31.76 31.39 31.49 407,708 -0.10(-0.32%)
Jun 21, 2011 31.40 31.85 31.27 31.59 476,208 +0.49(+1.58%)
Jun 20, 2011 31.07 31.26 31.02 31.10 459,400 +0.13(+0.42%)
Jun 17, 2011 30.89 31.43 30.76 30.97 696,296 +0.14(+0.45%)
Jun 16, 2011 31.12 31.29 30.68 30.83 555,636 -0.37(-1.19%)
Jun 15, 2011 31.56 31.93 30.92 31.20 748,777 -0.62(-1.95%)
Jun 14, 2011 31.50 31.97 31.44 31.82 628,664 +0.54(+1.73%)
Jun 13, 2011 31.02 31.46 31.01 31.28 669,684 +0.29(+0.94%)
Jun 10, 2011 31.14 31.22 30.62 30.99 894,218 -0.25(-0.80%)
Jun 09, 2011 31.52 31.54 31.12 31.24 808,343 -0.13(-0.41%)
Jun 08, 2011 31.40 31.68 31.03 31.37 1,069,010 -0.08(-0.25%)
Jun 07, 2011 31.76 31.97 31.20 31.45 2,103,639 -0.18(-0.57%)
Jun 06, 2011 32.20 32.27 31.43 31.63 1,030,534 -0.65(-2.01%)
Jun 03, 2011 31.81 32.38 31.56 32.28 837,109 -32.06(-49.83%)
May 24, 2011 64.57 64.75 64.01 64.34 795,400 +0.62(+0.97%)
May 23, 2011 63.66 63.85 63.17 63.72 223,791 -0.94(-1.45%)
May 20, 2011 64.46 65.36 63.86 64.66 458,017 -0.08(-0.12%)
May 19, 2011 64.18 64.77 64.18 64.74 306,398 +0.65(+1.01%)
May 18, 2011 62.89 64.29 62.64 64.09 350,454 +1.15(+1.83%)
May 17, 2011 62.12 63.06 62.03 62.94 383,333 +0.67(+1.08%)
May 16, 2011 62.63 62.63 61.96 62.27 502,163 -0.13(-0.21%)
May 13, 2011 62.46 62.57 61.40 62.40 740,396 -0.16(-0.26%)
May 12, 2011 62.42 62.74 61.53 62.56 476,671 -0.10(-0.16%)
May 11, 2011 63.85 63.85 62.46 62.66 359,098 -1.44(-2.25%)
May 10, 2011 63.56 64.15 63.07 64.10 273,329 +0.74(+1.17%)
May 09, 2011 62.95 63.37 62.43 63.36 342,719 +0.63(+1.00%)
May 06, 2011 64.14 64.26 62.23 62.73 471,231 -0.32(-0.51%)
May 05, 2011 63.54 63.54 62.42 63.05 334,397 -1.04(-1.62%)
May 04, 2011 64.83 64.83 63.42 64.09 326,632 -0.84(-1.29%)
May 03, 2011 65.62 65.66 64.48 64.93 381,976 -0.85(-1.29%)
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.