Enbridge (NY: ENB )

42.28 USD +0.12 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 52.88 52.99 52.16 52.33 1,352,290 -0.98(-1.84%)
Apr 29, 2015 53.64 53.92 53.03 53.31 639,620 -0.53(-0.98%)
Apr 28, 2015 54.18 54.35 53.59 53.84 615,345 -0.53(-0.97%)
Apr 27, 2015 54.04 54.43 53.63 54.37 649,013 +0.54(+1.00%)
Apr 24, 2015 53.78 54.15 53.58 53.83 737,421 +0.12(+0.22%)
Apr 23, 2015 53.05 54.33 52.82 53.71 1,156,438 +0.37(+0.69%)
Apr 22, 2015 53.03 53.48 52.46 53.34 578,703 +0.45(+0.85%)
Apr 21, 2015 53.23 53.42 52.47 52.89 819,165 -0.45(-0.84%)
Apr 20, 2015 53.05 54.10 52.83 53.34 992,018 +0.36(+0.68%)
Apr 17, 2015 52.78 53.09 52.38 52.98 752,680 +0.13(+0.25%)
Apr 16, 2015 52.22 53.21 51.55 52.85 1,111,874 +0.60(+1.15%)
Apr 15, 2015 51.44 52.35 51.43 52.25 687,524 +0.99(+1.93%)
Apr 14, 2015 50.89 51.76 50.84 51.26 1,340,380 +0.87(+1.73%)
Apr 13, 2015 50.43 50.87 50.19 50.39 620,362 +0.05(+0.10%)
Apr 10, 2015 49.95 50.43 49.86 50.34 387,596 +0.35(+0.70%)
Apr 09, 2015 49.37 50.24 49.35 49.99 678,436 +0.60(+1.21%)
Apr 08, 2015 49.80 50.28 49.35 49.39 1,247,275 -0.18(-0.36%)
Apr 07, 2015 49.17 50.37 49.09 49.57 1,162,288 +0.36(+0.73%)
Apr 06, 2015 48.55 49.36 48.45 49.21 1,173,981 +0.98(+2.03%)
Apr 02, 2015 47.53 48.23 48.23 48.23 534,100 +0.64(+1.34%)
Apr 01, 2015 48.42 48.60 47.49 47.59 806,580 -0.91(-1.88%)
Mar 31, 2015 47.96 48.86 47.62 48.50 788,080 +0.16(+0.33%)
Mar 30, 2015 48.45 49.33 48.20 48.34 726,180 -0.14(-0.29%)
Mar 27, 2015 48.99 49.15 47.92 48.48 842,891 -0.51(-1.04%)
Mar 26, 2015 50.08 50.45 48.85 48.99 624,930 -0.92(-1.84%)
Mar 25, 2015 49.77 50.13 49.63 49.91 1,279,331 +0.28(+0.56%)
Mar 24, 2015 48.56 49.83 48.18 49.63 1,215,668 +1.19(+2.46%)
Mar 23, 2015 48.73 49.11 48.04 48.44 770,815 +0.00(+0.00%)
Mar 20, 2015 48.43 48.99 48.16 48.44 1,015,535 +0.65(+1.36%)
Mar 19, 2015 48.69 48.80 47.75 47.79 685,898 -1.54(-3.12%)
Mar 18, 2015 47.75 49.52 47.56 49.33 927,377 +1.30(+2.71%)
Mar 17, 2015 46.64 48.25 46.53 48.03 1,309,781 +1.38(+2.96%)
Mar 16, 2015 46.26 46.86 45.99 46.65 614,491 +0.46(+1.00%)
Mar 13, 2015 45.92 46.32 45.61 46.19 805,271 -0.14(-0.30%)
Mar 12, 2015 45.93 46.40 45.50 46.33 906,542 +0.76(+1.67%)
Mar 11, 2015 45.44 45.72 45.02 45.57 571,647 +0.15(+0.33%)
Mar 10, 2015 45.80 46.12 45.33 45.42 588,946 -0.89(-1.92%)
Mar 09, 2015 47.11 47.67 46.29 46.31 795,137 -0.52(-1.11%)
Mar 06, 2015 46.23 47.01 46.18 46.83 1,621,667 +0.34(+0.73%)
Mar 05, 2015 46.31 46.70 46.21 46.49 1,039,516 +0.19(+0.41%)
Mar 04, 2015 46.23 46.45 45.91 46.30 1,203,532 -0.14(-0.30%)
Mar 03, 2015 46.64 46.84 46.01 46.44 1,251,748 +0.05(+0.11%)
Mar 02, 2015 46.46 46.85 46.24 46.39 854,918 -0.05(-0.11%)
Feb 27, 2015 46.12 47.04 46.05 46.44 1,348,546 +0.44(+0.96%)
Feb 26, 2015 47.23 47.23 45.93 46.00 1,344,915 -1.61(-3.38%)
Feb 25, 2015 48.61 48.92 47.46 47.61 949,905 -0.75(-1.55%)
Feb 24, 2015 48.58 48.68 47.99 48.36 1,154,401 -0.30(-0.62%)
Feb 23, 2015 48.91 49.13 48.36 48.66 788,969 -0.58(-1.18%)
Feb 20, 2015 49.26 49.69 48.89 49.24 734,078 -0.09(-0.18%)
Feb 19, 2015 49.04 49.70 48.95 49.33 732,049 -0.27(-0.54%)
Feb 18, 2015 49.52 49.86 49.04 49.60 480,504 -0.37(-0.74%)
Feb 17, 2015 49.60 50.48 49.58 49.97 542,351 +0.60(+1.22%)
Feb 13, 2015 50.02 49.37 49.37 49.37 492,600 -0.22(-0.44%)
Feb 12, 2015 49.24 50.06 49.15 49.59 731,008 +0.95(+1.95%)
Feb 11, 2015 48.08 49.11 47.91 48.64 760,791 -0.08(-0.16%)
Feb 10, 2015 48.79 48.90 47.64 48.72 707,863 -0.06(-0.12%)
Feb 09, 2015 49.15 49.76 48.54 48.78 917,010 -0.08(-0.16%)
Feb 06, 2015 50.81 50.92 48.29 48.86 1,278,711 -1.90(-3.74%)
Feb 05, 2015 50.54 50.96 50.46 50.76 1,173,081 +0.78(+1.56%)
Feb 04, 2015 50.27 50.45 49.02 49.98 1,092,164 -0.83(-1.63%)
Feb 03, 2015 50.27 51.34 49.82 50.81 1,262,742 +1.03(+2.07%)
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.