Enbridge (NY: ENB )

39.92 USD -0.47 (-1.16%)
Streaming Delayed Price Updated: 10:20 AM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 47.15 48.12 47.10 47.36 1,136,584 +0.08(+0.17%)
Oct 30, 2014 47.23 47.75 47.10 47.28 883,167 -0.07(-0.15%)
Oct 29, 2014 47.93 48.02 46.82 47.35 1,135,475 -0.33(-0.69%)
Oct 28, 2014 46.85 47.75 46.56 47.68 967,464 +1.12(+2.41%)
Oct 27, 2014 46.58 46.82 46.82 46.56 579,988 -0.26(-0.56%)
Oct 24, 2014 46.75 47.03 46.34 46.82 815,567 +0.27(+0.58%)
Oct 23, 2014 45.75 46.84 45.75 46.55 1,117,147 +1.14(+2.51%)
Oct 22, 2014 46.32 46.80 45.35 45.41 1,384,200 -1.12(-2.41%)
Oct 21, 2014 46.13 46.54 45.84 46.53 891,057 +0.79(+1.73%)
Oct 20, 2014 45.19 45.86 44.83 45.74 1,024,368 +0.52(+1.15%)
Oct 17, 2014 45.44 45.53 44.69 45.22 1,356,387 +0.09(+0.20%)
Oct 16, 2014 43.32 45.67 43.06 45.13 1,837,496 +1.37(+3.13%)
Oct 15, 2014 42.76 43.92 42.14 43.76 1,638,178 +0.74(+1.72%)
Oct 14, 2014 43.71 44.53 42.83 43.02 1,516,947 -0.52(-1.19%)
Oct 13, 2014 44.80 45.35 43.52 43.54 1,090,115 -1.35(-3.01%)
Oct 10, 2014 45.45 45.58 44.44 44.89 1,603,810 -0.71(-1.56%)
Oct 09, 2014 46.36 46.40 45.37 45.60 1,712,023 -0.82(-1.77%)
Oct 08, 2014 46.42 46.57 45.44 46.42 983,276 +0.01(+0.02%)
Oct 07, 2014 46.76 47.02 46.38 46.41 801,825 -0.55(-1.17%)
Oct 06, 2014 46.94 47.16 46.62 46.96 957,716 +0.34(+0.73%)
Oct 03, 2014 46.79 46.97 46.27 46.62 1,725,126 -0.28(-0.60%)
Oct 02, 2014 47.51 47.51 45.50 46.90 2,058,756 -0.54(-1.14%)
Oct 01, 2014 47.84 48.24 47.19 47.44 1,990,554 -0.44(-0.92%)
Sep 30, 2014 47.96 48.44 47.69 47.88 1,986,825 -0.40(-0.83%)
Sep 29, 2014 48.00 48.43 47.36 48.28 1,093,409 +0.05(+0.10%)
Sep 26, 2014 47.68 48.45 47.28 48.23 811,940 +0.46(+0.96%)
Sep 25, 2014 49.04 49.04 47.76 47.77 1,988,848 -1.35(-2.75%)
Sep 24, 2014 49.62 49.76 48.83 49.12 1,181,267 -0.68(-1.37%)
Sep 23, 2014 49.99 50.46 49.66 49.80 814,132 -0.61(-1.21%)
Sep 22, 2014 51.11 51.25 50.34 50.41 1,048,561 -1.11(-2.15%)
Sep 19, 2014 50.59 51.95 50.50 51.52 1,663,931 +1.10(+2.18%)
Sep 18, 2014 49.52 50.44 49.12 50.42 1,342,369 +1.12(+2.27%)
Sep 17, 2014 50.42 50.46 49.21 49.30 1,193,724 -0.61(-1.22%)
Sep 16, 2014 49.40 50.24 49.25 49.91 561,599 +0.49(+0.99%)
Sep 15, 2014 49.73 49.75 48.90 49.42 700,718 -0.29(-0.58%)
Sep 12, 2014 50.41 50.41 49.55 49.71 845,334 -0.87(-1.72%)
Sep 11, 2014 50.74 51.11 50.37 50.58 581,076 -0.41(-0.80%)
Sep 10, 2014 51.18 51.37 50.59 50.99 698,082 -0.14(-0.27%)
Sep 09, 2014 50.36 51.32 50.20 51.13 1,161,681 +0.63(+1.25%)
Sep 08, 2014 50.50 50.66 50.26 50.50 874,801 -0.26(-0.51%)
Sep 05, 2014 50.54 50.88 50.19 50.76 975,359 +0.24(+0.48%)
Sep 04, 2014 50.86 50.93 50.30 50.52 783,538 -0.13(-0.26%)
Sep 03, 2014 50.28 50.79 50.26 50.65 844,708 +0.37(+0.74%)
Sep 02, 2014 49.76 50.35 47.69 50.28 786,542 +0.43(+0.86%)
Aug 29, 2014 50.21 49.85 49.85 49.85 974,000 -0.41(-0.82%)
Aug 28, 2014 50.43 50.50 49.98 50.26 760,047 -0.12(-0.24%)
Aug 27, 2014 50.01 50.42 49.92 50.38 883,235 +0.68(+1.37%)
Aug 26, 2014 49.92 50.10 49.62 49.70 546,041 -0.23(-0.46%)
Aug 25, 2014 49.97 50.15 49.75 49.93 1,132,121 +0.10(+0.20%)
Aug 22, 2014 50.22 50.30 49.76 49.83 1,803,969 -0.38(-0.76%)
Aug 21, 2014 50.51 50.60 50.12 50.21 1,284,913 -0.12(-0.24%)
Aug 20, 2014 49.74 50.36 49.65 50.33 762,901 +0.56(+1.13%)
Aug 19, 2014 49.40 49.92 49.40 49.77 665,043 +0.31(+0.63%)
Aug 18, 2014 49.55 49.79 49.44 49.46 527,925 +0.05(+0.10%)
Aug 15, 2014 49.36 49.58 48.67 49.41 1,002,924 +0.26(+0.53%)
Aug 14, 2014 49.21 49.28 48.96 49.15 438,916 +0.12(+0.24%)
Aug 13, 2014 49.10 49.17 48.48 49.03 444,217 +0.03(+0.06%)
Aug 12, 2014 48.95 49.13 48.68 49.00 489,705 +0.01(+0.02%)
Aug 11, 2014 49.07 49.48 48.96 48.99 1,015,288 +0.26(+0.53%)
Aug 08, 2014 48.32 49.20 48.27 48.73 541,034 +0.02(+0.04%)
Aug 07, 2014 49.01 49.14 48.37 48.71 538,162 -0.28(-0.57%)
Aug 06, 2014 48.74 49.36 48.61 48.99 968,935 +0.10(+0.20%)
Aug 05, 2014 49.31 49.54 48.66 48.89 1,145,938 -0.76(-1.53%)
Aug 04, 2014 49.48 49.80 49.14 49.65 628,592 +0.31(+0.63%)
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.