Enbridge (NY: ENB )

39.95 USD -0.45 (-1.13%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 44.84 45.36 44.43 44.84 638,174 +0.11(+0.25%)
May 27, 2010 44.35 45.04 44.00 44.73 305,876 +1.29(+2.97%)
May 26, 2010 43.86 44.42 43.37 43.44 458,287 -0.15(-0.34%)
May 25, 2010 43.08 43.65 42.57 43.59 490,155 -0.46(-1.04%)
May 24, 2010 44.53 44.73 44.04 44.05 194,527 -0.62(-1.39%)
May 21, 2010 43.43 44.68 43.00 44.67 623,868 +0.77(+1.75%)
May 20, 2010 43.85 44.74 43.74 43.90 480,466 -1.46(-3.22%)
May 19, 2010 45.22 45.86 44.36 45.36 432,178 -0.44(-0.96%)
May 18, 2010 46.62 46.78 45.52 45.80 313,504 -0.44(-0.95%)
May 17, 2010 46.77 47.16 45.52 46.24 389,237 -0.60(-1.28%)
May 14, 2010 46.84 48.08 46.44 46.84 302,299 -1.40(-2.90%)
May 13, 2010 48.31 48.81 48.10 48.24 217,882 +0.03(+0.06%)
May 12, 2010 48.50 48.76 47.84 48.21 281,357 -0.03(-0.06%)
May 11, 2010 48.82 49.09 48.06 48.24 519,582 +0.68(+1.43%)
May 10, 2010 47.35 47.64 47.12 47.56 371,574 +1.13(+2.43%)
May 07, 2010 45.71 46.66 44.52 46.43 838,450 +0.48(+1.04%)
May 06, 2010 46.49 47.14 43.00 45.95 654,358 -0.34(-0.73%)
May 05, 2010 47.01 47.34 46.25 46.29 359,152 -1.52(-3.18%)
May 04, 2010 47.85 48.87 47.50 47.81 486,770 -1.55(-3.14%)
May 03, 2010 48.72 49.44 48.32 49.36 298,930 +1.05(+2.17%)
Apr 30, 2010 49.18 49.18 48.25 48.31 301,951 -0.59(-1.21%)
Apr 29, 2010 49.19 49.32 48.70 48.90 224,964 +0.09(+0.18%)
Apr 28, 2010 49.60 49.62 48.42 48.81 350,734 -0.72(-1.45%)
Apr 27, 2010 50.52 50.68 49.31 49.53 248,199 -0.93(-1.84%)
Apr 26, 2010 50.56 51.12 50.38 50.46 370,168 -0.09(-0.18%)
Apr 23, 2010 49.49 50.63 49.31 50.55 197,739 +0.83(+1.67%)
Apr 22, 2010 49.87 50.02 49.58 49.72 188,764 -0.23(-0.46%)
Apr 21, 2010 50.47 50.50 49.58 49.95 237,002 -0.29(-0.58%)
Apr 20, 2010 49.87 51.04 49.87 50.24 72,860 +0.85(+1.72%)
Apr 19, 2010 48.68 49.41 48.57 49.39 191,543 +0.63(+1.29%)
Apr 16, 2010 49.88 49.99 48.21 48.76 308,696 -1.28(-2.56%)
Apr 15, 2010 50.20 50.62 49.95 50.04 142,533 +0.10(+0.20%)
Apr 14, 2010 49.86 50.27 49.46 49.94 158,170 +0.23(+0.46%)
Apr 13, 2010 49.69 49.82 48.91 49.71 190,348 +0.14(+0.28%)
Apr 12, 2010 49.40 49.81 49.08 49.57 121,654 +0.21(+0.43%)
Apr 09, 2010 49.09 49.66 48.91 49.36 151,337 +0.16(+0.33%)
Apr 08, 2010 48.60 49.42 48.34 49.20 168,934 +0.41(+0.84%)
Apr 07, 2010 48.95 49.12 48.56 48.79 178,836 -0.10(-0.20%)
Apr 06, 2010 48.66 48.99 48.63 48.89 88,433 +0.27(+0.56%)
Apr 05, 2010 48.75 48.79 48.54 48.62 147,016 +0.21(+0.43%)
Apr 01, 2010 48.17 48.41 48.41 48.41 230,800 +0.66(+1.38%)
Mar 31, 2010 48.17 48.45 47.67 47.75 157,962 -0.17(-0.35%)
Mar 30, 2010 47.83 48.12 47.72 47.92 169,431 +0.27(+0.57%)
Mar 29, 2010 47.67 47.70 47.20 47.65 171,826 +0.32(+0.68%)
Mar 26, 2010 47.81 47.95 46.93 47.33 176,004 -0.63(-1.31%)
Mar 25, 2010 48.13 48.34 47.79 47.96 160,650 +0.15(+0.31%)
Mar 24, 2010 48.37 48.49 47.67 47.81 123,907 -0.72(-1.48%)
Mar 23, 2010 47.82 48.81 47.82 48.53 212,530 +0.79(+1.65%)
Mar 22, 2010 47.21 48.00 47.11 47.74 137,646 +0.00(+0.00%)
Mar 19, 2010 48.31 48.33 47.21 47.74 237,970 -0.38(-0.79%)
Mar 18, 2010 48.40 48.85 47.91 48.12 208,746 -0.25(-0.52%)
Mar 17, 2010 48.39 48.75 48.23 48.37 186,581 +0.14(+0.29%)
Mar 16, 2010 47.76 48.28 47.50 48.23 141,823 +0.58(+1.22%)
Mar 15, 2010 47.36 47.74 47.36 47.65 166,202 +0.11(+0.23%)
Mar 12, 2010 47.40 47.55 47.18 47.54 190,720 +0.38(+0.81%)
Mar 11, 2010 46.75 47.16 46.60 47.16 128,602 +0.18(+0.38%)
Mar 10, 2010 46.94 47.16 46.68 46.98 202,342 -0.08(-0.17%)
Mar 09, 2010 46.65 47.13 46.65 47.06 273,220 +0.52(+1.12%)
Mar 08, 2010 46.51 46.70 46.26 46.54 181,198 +0.34(+0.74%)
Mar 05, 2010 46.10 46.50 45.96 46.20 216,533 +0.46(+1.01%)
Mar 04, 2010 45.49 45.97 45.47 45.74 387,214 +0.26(+0.57%)
Mar 03, 2010 45.34 45.66 45.33 45.48 222,865 +0.30(+0.66%)
Mar 02, 2010 45.54 45.60 45.12 45.18 183,979 -0.13(-0.29%)
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.