Enbridge (NY: ENB )

42.56 USD +0.03 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 50.20 50.25 48.92 48.98 1,477,589 -1.28(-2.55%)
Jul 30, 2014 50.65 50.65 49.84 50.26 697,092 -0.44(-0.87%)
Jul 29, 2014 50.98 51.21 50.68 50.70 854,641 -0.36(-0.71%)
Jul 28, 2014 50.94 51.15 50.78 51.06 733,034 +0.04(+0.08%)
Jul 25, 2014 51.05 51.21 50.92 51.02 865,589 -0.20(-0.39%)
Jul 24, 2014 50.53 51.23 50.51 51.22 1,041,258 +0.62(+1.23%)
Jul 23, 2014 49.63 50.71 49.53 50.60 940,311 +0.95(+1.91%)
Jul 22, 2014 48.99 49.78 48.99 49.65 1,000,917 +0.56(+1.14%)
Jul 21, 2014 48.90 49.16 48.52 49.09 438,906 +0.17(+0.35%)
Jul 18, 2014 48.70 49.27 48.52 48.92 668,206 +0.33(+0.68%)
Jul 17, 2014 48.03 48.79 47.93 48.59 1,108,839 +0.46(+0.96%)
Jul 16, 2014 47.57 48.21 47.41 48.13 680,962 +0.59(+1.24%)
Jul 15, 2014 47.45 47.57 47.23 47.54 405,660 -0.02(-0.04%)
Jul 14, 2014 47.14 47.62 47.07 47.56 577,410 +0.48(+1.02%)
Jul 11, 2014 47.48 47.52 47.01 47.08 427,366 -0.56(-1.18%)
Jul 10, 2014 47.33 47.71 47.22 47.64 876,445 -0.03(-0.06%)
Jul 09, 2014 47.07 47.72 46.98 47.67 627,748 +0.48(+1.02%)
Jul 08, 2014 47.16 47.33 46.79 47.19 709,067 -0.08(-0.17%)
Jul 07, 2014 47.52 47.57 46.89 47.27 649,476 -0.46(-0.96%)
Jul 03, 2014 47.71 47.73 47.73 47.73 348,100 +0.04(+0.08%)
Jul 02, 2014 47.56 47.90 47.37 47.69 628,814 -0.08(-0.17%)
Jul 01, 2014 47.56 47.90 47.44 47.77 608,796 +0.30(+0.63%)
Jun 30, 2014 47.28 47.61 47.24 47.47 586,325 +0.03(+0.06%)
Jun 27, 2014 47.01 47.44 46.94 47.44 655,762 +0.22(+0.47%)
Jun 26, 2014 47.32 47.38 46.85 47.22 706,591 +0.02(+0.04%)
Jun 25, 2014 47.18 47.34 46.96 47.20 716,893 +0.09(+0.19%)
Jun 24, 2014 47.08 47.32 46.86 47.11 504,089 -0.08(-0.17%)
Jun 23, 2014 47.35 47.39 47.03 47.19 479,646 -0.04(-0.08%)
Jun 20, 2014 47.24 47.36 46.90 47.23 1,045,764 +0.29(+0.62%)
Jun 19, 2014 46.88 47.18 46.55 46.94 2,512,290 -0.41(-0.87%)
Jun 18, 2014 48.15 48.20 46.83 47.35 866,983 -0.45(-0.94%)
Jun 17, 2014 47.66 47.93 47.62 47.80 422,874 +0.29(+0.61%)
Jun 16, 2014 47.17 47.57 47.05 47.51 433,962 +0.49(+1.04%)
Jun 13, 2014 46.68 47.21 46.67 47.02 540,104 +0.26(+0.56%)
Jun 12, 2014 46.64 46.78 46.25 46.76 719,137 +0.27(+0.58%)
Jun 11, 2014 46.56 47.05 46.47 46.49 849,200 +0.02(+0.04%)
Jun 10, 2014 46.50 46.57 46.34 46.47 534,023 -0.43(-0.92%)
Jun 06, 2014 47.33 47.33 46.84 46.90 1,077,955 -0.31(-0.66%)
Jun 05, 2014 47.34 47.45 46.93 47.21 626,918 -0.12(-0.25%)
Jun 04, 2014 47.39 47.50 46.84 47.33 1,124,838 -0.24(-0.50%)
Jun 03, 2014 47.47 47.80 47.45 47.57 623,255 +0.02(+0.04%)
Jun 02, 2014 47.31 47.69 47.21 47.55 454,236 +0.06(+0.13%)
May 30, 2014 47.28 47.66 46.84 47.49 1,010,999 +0.24(+0.51%)
May 29, 2014 47.92 47.93 46.95 47.25 1,256,397 -0.44(-0.92%)
May 28, 2014 47.86 47.86 47.34 47.69 734,925 -0.11(-0.23%)
May 27, 2014 47.96 48.15 47.52 47.80 512,774 -0.42(-0.87%)
May 23, 2014 48.34 48.22 48.22 48.22 360,600 -0.20(-0.41%)
May 22, 2014 48.36 48.57 48.24 48.42 220,530 +0.06(+0.12%)
May 21, 2014 47.75 48.42 47.65 48.36 431,262 +0.58(+1.21%)
May 20, 2014 47.52 47.90 47.47 47.78 314,237 +0.04(+0.08%)
May 19, 2014 47.91 47.92 47.64 47.74 220,496 -0.14(-0.29%)
May 16, 2014 47.79 47.96 47.64 47.88 656,504 +0.20(+0.42%)
May 15, 2014 47.78 48.05 47.59 47.68 794,723 -0.02(-0.04%)
May 14, 2014 47.63 47.86 47.61 47.70 573,077 +0.06(+0.13%)
May 13, 2014 48.06 48.14 47.40 47.64 830,234 -0.46(-0.96%)
May 12, 2014 48.23 48.28 47.82 48.10 900,578 +0.03(+0.06%)
May 09, 2014 48.37 48.62 47.95 48.07 547,551 -0.59(-1.21%)
May 08, 2014 48.96 49.25 48.58 48.66 554,300 -0.31(-0.63%)
May 07, 2014 48.74 49.08 48.13 48.97 942,960 +0.30(+0.62%)
May 06, 2014 48.60 48.75 48.41 48.67 557,420 +0.24(+0.50%)
May 05, 2014 48.40 48.61 48.22 48.43 589,259 -0.03(-0.06%)
May 02, 2014 48.54 48.65 48.19 48.46 527,945 -0.16(-0.33%)
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.