Enbridge (NY: ENB )

39.54 USD +0.32 (+0.82%)
Streaming Delayed Price Updated: 9:50 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 36.88 37.37 36.60 37.21 199,191 -0.20(-0.53%)
Aug 28, 2009 37.75 37.85 37.20 37.41 156,883 -0.10(-0.27%)
Aug 27, 2009 37.19 37.64 36.74 37.51 169,061 +0.24(+0.64%)
Aug 26, 2009 37.55 37.55 37.05 37.27 162,526 -0.33(-0.88%)
Aug 25, 2009 38.34 38.97 37.49 37.60 255,056 -0.43(-1.13%)
Aug 24, 2009 38.34 38.34 37.84 38.03 245,389 +0.29(+0.77%)
Aug 21, 2009 37.99 38.08 37.62 37.74 196,817 +0.09(+0.24%)
Aug 20, 2009 37.52 37.74 37.45 37.65 119,522 -0.07(-0.19%)
Aug 19, 2009 36.86 37.74 36.76 37.72 176,899 +0.14(+0.37%)
Aug 18, 2009 36.95 37.60 36.83 37.58 586,031 +0.80(+2.18%)
Aug 17, 2009 37.01 37.21 36.64 36.78 225,077 -0.91(-2.41%)
Aug 14, 2009 38.01 38.01 37.25 37.69 153,298 -0.01(-0.03%)
Aug 13, 2009 37.81 38.10 37.46 37.70 159,410 -0.37(-0.97%)
Aug 12, 2009 37.27 38.26 37.27 38.07 184,107 +0.63(+1.68%)
Aug 11, 2009 37.83 38.15 37.29 37.44 224,512 -0.96(-2.50%)
Aug 10, 2009 38.57 38.65 38.15 38.40 273,697 -0.42(-1.08%)
Aug 07, 2009 38.94 38.94 38.31 38.82 254,576 +0.32(+0.83%)
Aug 06, 2009 39.07 39.07 38.31 38.50 209,356 -0.66(-1.69%)
Aug 05, 2009 39.17 39.51 38.91 39.16 315,703 -0.14(-0.36%)
Aug 04, 2009 38.95 39.59 38.92 39.30 341,454 +0.58(+1.50%)
Aug 03, 2009 39.06 39.15 38.66 38.72 260,727 -0.12(-0.31%)
Jul 31, 2009 37.50 39.07 37.48 38.84 481,050 +1.45(+3.88%)
Jul 30, 2009 36.63 37.51 36.53 37.39 226,644 +0.99(+2.72%)
Jul 29, 2009 36.43 36.54 36.10 36.40 223,235 -0.09(-0.25%)
Jul 28, 2009 36.43 36.67 35.96 36.49 287,036 +0.21(+0.58%)
Jul 27, 2009 36.61 36.69 36.23 36.28 217,402 -0.25(-0.68%)
Jul 24, 2009 36.64 36.70 36.33 36.53 1,942 +0.10(+0.27%)
Jul 23, 2009 36.27 36.69 36.09 36.43 273,173 +0.46(+1.28%)
Jul 22, 2009 36.06 36.36 35.96 35.97 230,379 +0.04(+0.11%)
Jul 21, 2009 36.56 36.62 35.74 35.93 233,685 -0.10(-0.28%)
Jul 20, 2009 36.76 36.76 35.99 36.03 526,911 -0.04(-0.11%)
Jul 17, 2009 36.17 36.27 35.91 36.07 464,235 +0.13(+0.36%)
Jul 16, 2009 35.51 36.00 35.47 35.94 239,566 +0.33(+0.93%)
Jul 15, 2009 35.11 35.87 35.11 35.61 257,316 +0.93(+2.68%)
Jul 14, 2009 34.35 34.74 34.04 34.68 175,548 +0.73(+2.15%)
Jul 13, 2009 33.64 34.04 33.43 33.95 203,399 +0.19(+0.56%)
Jul 10, 2009 33.95 34.11 33.54 33.76 176,526 -0.35(-1.03%)
Jul 09, 2009 33.75 34.37 33.56 34.11 424,120 +0.83(+2.49%)
Jul 08, 2009 33.25 33.76 32.79 33.28 459,937 +0.01(+0.03%)
Jul 07, 2009 34.17 34.65 33.26 33.27 392,604 -1.24(-3.59%)
Jul 06, 2009 34.54 34.56 34.04 34.51 184,305 -0.16(-0.46%)
Jul 02, 2009 34.92 35.24 34.66 34.67 161,498 -0.37(-1.06%)
Jul 01, 2009 35.17 35.40 34.96 35.04 180,295 +0.31(+0.89%)
Jun 30, 2009 35.03 35.29 34.42 34.73 291,109 -0.24(-0.69%)
Jun 29, 2009 34.88 35.12 34.66 34.97 212,250 -0.16(-0.46%)
Jun 26, 2009 34.87 35.39 34.78 35.13 280,749 +0.12(+0.34%)
Jun 25, 2009 34.34 35.20 34.29 35.01 372,393 +0.78(+2.28%)
Jun 24, 2009 33.62 34.32 33.59 34.23 292,985 +0.61(+1.81%)
Jun 23, 2009 33.22 33.65 32.83 33.62 329,515 +0.52(+1.57%)
Jun 22, 2009 34.31 34.31 33.10 33.10 328,139 -1.22(-3.55%)
Jun 19, 2009 34.02 34.55 34.02 34.32 305,663 +0.40(+1.18%)
Jun 18, 2009 34.07 34.26 33.78 33.92 197,265 -0.14(-0.41%)
Jun 17, 2009 34.29 34.30 33.30 34.06 430,414 -0.50(-1.45%)
Jun 16, 2009 35.41 35.47 34.30 34.56 223,933 -0.36(-1.03%)
Jun 15, 2009 35.57 35.57 34.42 34.92 412,867 -0.83(-2.32%)
Jun 12, 2009 35.74 35.92 35.29 35.75 345,082 -0.26(-0.72%)
Jun 11, 2009 35.56 36.35 35.55 36.01 496,343 +0.79(+2.24%)
Jun 10, 2009 35.68 35.68 34.84 35.22 307,508 -0.31(-0.87%)
Jun 09, 2009 35.48 35.91 35.42 35.53 310,972 +0.26(+0.74%)
Jun 08, 2009 34.95 35.44 34.65 35.27 304,243 +0.41(+1.18%)
Jun 05, 2009 35.68 35.69 34.58 34.86 364,438 -1.02(-2.84%)
Jun 04, 2009 35.17 36.03 35.14 35.88 253,706 +0.84(+2.40%)
Jun 03, 2009 35.35 35.76 34.96 35.04 273,441 -1.01(-2.80%)
Jun 02, 2009 35.26 36.13 35.26 36.05 425,227 +0.63(+1.78%)
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.