Enbridge (NY: ENB )

40.03 USD -0.05 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 30.28 30.42 29.61 29.79 0 -1.21(-3.90%)
Feb 26, 2009 30.82 31.51 30.50 31.00 723,383 +0.56(+1.84%)
Feb 25, 2009 30.56 30.86 29.83 30.44 1,201,171 -0.27(-0.88%)
Feb 24, 2009 30.79 31.40 30.07 30.71 1,177,129 -0.06(-0.19%)
Feb 23, 2009 32.35 32.58 30.64 30.77 895,119 -1.45(-4.50%)
Feb 20, 2009 31.76 33.31 31.50 32.22 0 -0.33(-1.01%)
Feb 19, 2009 32.25 32.72 32.03 32.55 607,412 +0.73(+2.29%)
Feb 18, 2009 32.30 32.30 31.55 31.82 563,672 -0.31(-0.96%)
Feb 17, 2009 33.00 33.00 31.86 32.13 724,161 -1.42(-4.23%)
Feb 13, 2009 34.50 34.50 33.26 33.55 611,805 +0.06(+0.18%)
Feb 12, 2009 33.18 33.49 32.69 33.49 662,116 +0.10(+0.30%)
Feb 11, 2009 33.28 33.81 33.03 33.39 1,002,012 -0.35(-1.04%)
Feb 10, 2009 34.61 34.96 33.44 33.74 647,977 -1.08(-3.10%)
Feb 09, 2009 34.67 35.27 34.49 34.82 590,979 +0.47(+1.37%)
Feb 06, 2009 33.25 34.65 32.96 34.35 844,940 +0.70(+2.08%)
Feb 05, 2009 33.52 33.98 33.23 33.65 566,590 +0.07(+0.21%)
Feb 04, 2009 33.18 34.07 33.07 33.58 793,942 +0.34(+1.02%)
Feb 03, 2009 32.51 33.34 32.51 33.24 983,081 +0.61(+1.87%)
Feb 02, 2009 32.37 32.80 32.03 32.63 503,846 -0.17(-0.52%)
Jan 30, 2009 33.24 33.28 32.12 32.80 0 -0.51(-1.53%)
Jan 29, 2009 33.39 33.91 33.12 33.31 693,617 -0.02(-0.06%)
Jan 28, 2009 33.32 33.74 32.98 33.33 478,305 +0.74(+2.27%)
Jan 27, 2009 32.48 32.80 32.09 32.59 508,615 +0.10(+0.31%)
Jan 26, 2009 32.28 32.79 32.03 32.49 481,483 +0.63(+1.98%)
Jan 23, 2009 30.77 32.08 30.73 31.86 659,703 +0.45(+1.43%)
Jan 22, 2009 31.34 31.74 30.69 31.41 852,417 -0.55(-1.72%)
Jan 21, 2009 31.70 32.00 30.69 31.96 804,582 +0.50(+1.59%)
Jan 20, 2009 32.60 32.63 31.28 31.46 943,556 -0.96(-2.96%)
Jan 16, 2009 32.43 32.56 31.71 32.42 0 +0.21(+0.65%)
Jan 15, 2009 31.90 32.41 31.25 32.21 705,591 +0.30(+0.94%)
Jan 14, 2009 31.93 32.30 31.66 31.91 467,795 -0.68(-2.09%)
Jan 13, 2009 32.30 32.75 31.86 32.59 605,335 +0.29(+0.90%)
Jan 12, 2009 33.05 33.13 32.12 32.30 342,133 -0.92(-2.77%)
Jan 09, 2009 33.71 33.75 33.01 33.22 411,997 -0.81(-2.38%)
Jan 08, 2009 33.08 34.03 32.65 34.03 521,412 +1.12(+3.40%)
Jan 07, 2009 33.56 33.85 32.65 32.91 480,785 -0.59(-1.76%)
Jan 06, 2009 34.31 34.39 33.37 33.50 591,784 -0.26(-0.77%)
Jan 05, 2009 33.41 34.23 33.41 33.76 623,674 +0.52(+1.56%)
Jan 02, 2009 32.55 33.51 32.39 33.24 0 +0.77(+2.37%)
Jan 01, 2009 32.19 32.55 31.64 32.47 0 +0.00(+0.00%)
Dec 31, 2008 32.19 32.55 31.64 32.47 788,792 +0.24(+0.74%)
Dec 30, 2008 31.72 32.29 31.34 32.23 780,538 +0.61(+1.93%)
Dec 29, 2008 32.29 32.29 31.37 31.62 929,764 -0.50(-1.56%)
Dec 26, 2008 32.00 32.37 31.37 32.12 458,677 +0.07(+0.22%)
Dec 24, 2008 32.33 32.33 31.69 32.05 246,745 -0.04(-0.12%)
Dec 23, 2008 32.39 32.63 31.66 32.09 637,957 -0.17(-0.53%)
Dec 22, 2008 32.83 32.92 31.49 32.26 792,562 -0.13(-0.40%)
Dec 19, 2008 32.16 33.05 32.16 32.39 784,448 -0.22(-0.67%)
Dec 18, 2008 32.86 33.40 32.00 32.61 977,341 +0.07(+0.22%)
Dec 17, 2008 32.91 33.39 32.26 32.54 680,198 -0.59(-1.78%)
Dec 16, 2008 32.07 33.21 32.07 33.13 848,894 +1.21(+3.79%)
Dec 15, 2008 32.07 32.51 31.46 31.92 825,295 -0.03(-0.09%)
Dec 12, 2008 30.72 32.09 30.72 31.95 1,095,521 +0.52(+1.65%)
Dec 11, 2008 30.87 32.53 30.87 31.43 751,884 +0.48(+1.55%)
Dec 10, 2008 31.33 31.47 30.28 30.95 776,271 +0.54(+1.78%)
Dec 09, 2008 30.84 31.73 30.32 30.41 1,000,857 -1.15(-3.64%)
Dec 08, 2008 31.14 31.93 30.85 31.56 788,640 +1.62(+5.41%)
Dec 05, 2008 29.08 30.03 28.70 29.94 1,199,711 +0.23(+0.77%)
Dec 04, 2008 30.04 30.70 29.34 29.71 1,163,822 -0.35(-1.16%)
Dec 03, 2008 29.32 30.21 28.33 30.06 1,486,192 +0.86(+2.95%)
Dec 02, 2008 30.34 30.48 28.67 29.20 1,099,199 -1.07(-3.53%)
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.