Enbridge (NY: ENB )

42.89 USD +0.24 (+0.56%)
Official Closing Price Updated: 6:30 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 34.88 35.56 34.85 35.51 341,989 +1.15(+3.35%)
May 28, 2009 34.03 34.54 33.79 34.36 468,256 +0.49(+1.45%)
May 27, 2009 34.04 34.28 33.82 33.87 696,821 -0.05(-0.15%)
May 26, 2009 33.00 33.94 32.94 33.92 288,059 +0.58(+1.74%)
May 22, 2009 33.27 33.72 33.15 33.34 348,476 +0.44(+1.34%)
May 21, 2009 32.90 33.07 32.56 32.90 277,074 -0.17(-0.51%)
May 20, 2009 32.69 33.31 32.69 33.07 412,480 +0.77(+2.38%)
May 19, 2009 32.20 32.59 32.03 32.30 367,023 +0.18(+0.56%)
May 18, 2009 31.53 32.22 31.53 32.12 297,894 +0.79(+2.52%)
May 15, 2009 31.52 31.88 31.28 31.33 364,815 -0.25(-0.79%)
May 14, 2009 31.31 31.76 31.23 31.58 570,805 +0.47(+1.51%)
May 13, 2009 31.80 32.10 31.07 31.11 517,080 -1.24(-3.83%)
May 12, 2009 32.71 32.71 32.04 32.35 497,132 -0.26(-0.80%)
May 11, 2009 31.83 32.64 31.63 32.61 373,744 +0.66(+2.07%)
May 08, 2009 32.38 32.44 31.65 31.95 463,453 +0.08(+0.25%)
May 07, 2009 33.28 33.28 31.69 31.87 368,910 -1.07(-3.25%)
May 06, 2009 33.01 33.12 32.48 32.94 421,087 +0.47(+1.45%)
May 05, 2009 32.80 32.92 32.35 32.47 286,672 -0.30(-0.92%)
May 04, 2009 31.99 32.77 31.85 32.77 321,140 +1.03(+3.25%)
May 01, 2009 31.05 31.84 30.81 31.74 295,368 +0.89(+2.88%)
Apr 30, 2009 30.90 31.40 30.72 30.85 394,070 +0.25(+0.82%)
Apr 29, 2009 30.21 30.97 30.21 30.60 298,584 +0.40(+1.32%)
Apr 28, 2009 30.34 30.52 30.13 30.20 295,319 -0.23(-0.76%)
Apr 27, 2009 30.48 30.83 30.31 30.43 251,592 -0.04(-0.13%)
Apr 24, 2009 30.42 30.68 30.32 30.47 276,529 +0.31(+1.03%)
Apr 23, 2009 29.81 30.18 29.64 30.16 380,738 +0.33(+1.11%)
Apr 22, 2009 29.70 30.25 29.63 29.83 362,677 -0.05(-0.17%)
Apr 21, 2009 29.26 29.95 29.26 29.88 300,390 +0.29(+0.98%)
Apr 20, 2009 30.15 30.18 29.50 29.59 335,333 -1.08(-3.52%)
Apr 17, 2009 29.92 30.81 29.92 30.67 319,883 +0.59(+1.96%)
Apr 16, 2009 30.00 30.27 29.80 30.08 304,161 +0.17(+0.57%)
Apr 15, 2009 29.49 29.96 29.42 29.91 387,593 +0.28(+0.94%)
Apr 14, 2009 29.81 29.86 29.56 29.63 344,807 -0.20(-0.67%)
Apr 13, 2009 29.68 29.95 29.49 29.83 390,328 +0.08(+0.27%)
Apr 09, 2009 30.10 30.25 29.49 29.75 343,223 +0.16(+0.54%)
Apr 08, 2009 29.03 29.62 29.03 29.59 543,611 +0.36(+1.23%)
Apr 07, 2009 29.20 29.42 29.10 29.23 488,384 -0.25(-0.85%)
Apr 06, 2009 29.60 29.71 29.01 29.48 633,408 -0.21(-0.71%)
Apr 03, 2009 29.57 29.81 29.43 29.69 745,058 +0.11(+0.37%)
Apr 02, 2009 29.51 29.91 29.40 29.58 498,598 +0.76(+2.64%)
Apr 01, 2009 28.40 28.91 28.33 28.82 792,387 +0.02(+0.07%)
Mar 31, 2009 28.60 29.05 28.33 28.80 684,399 +0.59(+2.09%)
Mar 30, 2009 28.50 28.65 27.97 28.21 628,326 -2.15(-7.08%)
Mar 26, 2009 30.54 30.98 30.04 30.36 1,005,049 -0.15(-0.49%)
Mar 25, 2009 30.85 30.99 30.12 30.51 1,056,389 +0.00(+0.00%)
Mar 24, 2009 31.32 31.57 30.34 30.51 955,769 -1.26(-3.97%)
Mar 23, 2009 31.56 31.78 31.51 31.77 646,983 +0.90(+2.92%)
Mar 20, 2009 31.08 31.49 30.82 30.87 472,061 -0.22(-0.71%)
Mar 19, 2009 31.93 32.26 30.98 31.09 633,483 -0.37(-1.18%)
Mar 18, 2009 31.48 31.73 30.54 31.46 620,963 -0.06(-0.19%)
Mar 17, 2009 29.71 31.52 29.44 31.52 716,630 +1.66(+5.56%)
Mar 16, 2009 29.31 30.47 29.23 29.86 473,756 +0.58(+1.98%)
Mar 13, 2009 29.24 29.52 28.91 29.28 0 +0.05(+0.17%)
Mar 12, 2009 28.66 29.36 28.51 29.23 364,247 +0.48(+1.67%)
Mar 11, 2009 28.97 29.00 28.46 28.75 445,640 -0.02(-0.07%)
Mar 10, 2009 28.29 29.22 28.29 28.77 430,068 +0.72(+2.57%)
Mar 09, 2009 27.79 28.47 27.49 28.05 621,295 -0.13(-0.46%)
Mar 06, 2009 28.05 28.80 27.70 28.18 0 +0.33(+1.18%)
Mar 05, 2009 28.32 28.61 27.64 27.85 394,975 -1.11(-3.83%)
Mar 04, 2009 28.67 29.25 28.11 28.96 984,535 +0.41(+1.44%)
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.