Enbridge (NY: ENB )

39.52 USD +0.30 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 38.56 39.21 38.29 38.84 441,903 -0.05(-0.13%)
Oct 29, 2009 38.72 39.04 38.36 38.89 328,554 +0.34(+0.88%)
Oct 28, 2009 38.79 39.10 38.32 38.55 352,901 -0.48(-1.23%)
Oct 27, 2009 39.30 39.34 38.77 39.03 303,743 -0.17(-0.43%)
Oct 26, 2009 40.01 40.28 38.98 39.20 252,920 -0.87(-2.17%)
Oct 23, 2009 40.15 40.18 39.91 40.07 211,633 -0.46(-1.13%)
Oct 22, 2009 40.77 40.77 40.09 40.53 292,829 -0.12(-0.30%)
Oct 21, 2009 40.64 41.31 40.64 40.65 214,472 -0.25(-0.61%)
Oct 20, 2009 40.91 41.11 40.87 40.90 187,337 -0.49(-1.18%)
Oct 19, 2009 41.14 41.48 40.71 41.39 297,483 +0.44(+1.07%)
Oct 16, 2009 41.01 41.08 40.66 40.95 234,047 -0.31(-0.75%)
Oct 15, 2009 41.29 41.80 41.12 41.26 243,487 -0.36(-0.86%)
Oct 14, 2009 41.78 42.25 41.56 41.62 370,345 +0.29(+0.70%)
Oct 13, 2009 41.06 41.45 40.96 41.33 282,421 +0.56(+1.37%)
Oct 12, 2009 41.32 41.35 40.71 40.77 139,023 -0.25(-0.61%)
Oct 09, 2009 40.10 41.19 40.10 41.02 367,745 +0.92(+2.29%)
Oct 08, 2009 39.49 40.20 39.47 40.10 265,147 +0.90(+2.30%)
Oct 07, 2009 38.89 39.22 38.50 39.20 197,967 +0.35(+0.90%)
Oct 06, 2009 38.68 39.07 38.41 38.85 211,789 +0.51(+1.33%)
Oct 05, 2009 37.45 38.46 37.45 38.34 218,568 +0.65(+1.72%)
Oct 02, 2009 37.64 37.93 37.20 37.69 264,557 -0.04(-0.11%)
Oct 01, 2009 38.97 38.97 37.68 37.73 230,876 -1.07(-2.76%)
Sep 30, 2009 38.54 38.95 37.98 38.80 349,727 +0.76(+2.00%)
Sep 29, 2009 38.13 38.34 37.86 38.04 259,356 -0.24(-0.63%)
Sep 28, 2009 37.65 38.43 37.63 38.28 162,260 +0.66(+1.75%)
Sep 25, 2009 38.09 38.27 37.60 37.62 197,207 -0.24(-0.64%)
Sep 24, 2009 38.52 38.69 37.51 37.86 270,148 -0.55(-1.43%)
Sep 23, 2009 37.98 39.00 37.98 38.41 274,521 +0.30(+0.79%)
Sep 22, 2009 38.16 38.18 37.67 38.11 208,784 +0.29(+0.77%)
Sep 21, 2009 37.61 37.94 37.29 37.82 244,619 -0.21(-0.55%)
Sep 18, 2009 37.81 38.11 37.62 38.03 283,130 +0.10(+0.26%)
Sep 17, 2009 38.20 38.46 37.75 37.93 211,166 -0.39(-1.03%)
Sep 16, 2009 38.59 38.66 37.95 38.32 257,557 -0.18(-0.46%)
Sep 15, 2009 38.00 38.50 37.97 38.50 172,338 +0.59(+1.56%)
Sep 14, 2009 37.14 37.95 37.05 37.91 122,637 +0.40(+1.07%)
Sep 11, 2009 37.37 37.52 37.11 37.51 163,348 +0.20(+0.54%)
Sep 10, 2009 37.28 37.39 37.11 37.31 175,384 +0.05(+0.13%)
Sep 09, 2009 37.79 37.86 37.08 37.26 155,517 -0.41(-1.09%)
Sep 08, 2009 38.18 38.18 37.53 37.67 222,482 +0.31(+0.83%)
Sep 04, 2009 36.90 37.45 36.88 37.36 135,085 +0.71(+1.94%)
Sep 03, 2009 36.66 37.15 36.55 36.65 219,369 +0.30(+0.83%)
Sep 02, 2009 36.76 36.76 36.31 36.35 201,666 -0.56(-1.52%)
Sep 01, 2009 37.29 37.46 36.54 36.91 221,470 -0.30(-0.81%)
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%)
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.