Enbridge (NY: ENB )

39.35 USD -0.28 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 41.37 42.00 41.37 41.84 3,363,808 +0.55(+1.33%)
Mar 30, 2017 42.07 42.12 41.28 41.29 2,587,047 -0.60(-1.43%)
Mar 29, 2017 41.63 42.04 41.36 41.89 3,338,474 +0.25(+0.60%)
Mar 28, 2017 41.27 41.96 41.22 41.64 3,435,998 +0.43(+1.04%)
Mar 27, 2017 40.69 41.29 40.48 41.21 4,896,314 +0.31(+0.76%)
Mar 24, 2017 40.91 41.13 40.71 40.90 4,098,232 +0.08(+0.20%)
Mar 23, 2017 41.21 41.33 40.80 40.82 4,609,615 -0.50(-1.21%)
Mar 22, 2017 40.35 41.45 40.35 41.32 4,917,888 +0.84(+2.08%)
Mar 21, 2017 41.14 41.37 40.37 40.48 5,273,617 -0.31(-0.76%)
Mar 20, 2017 41.07 41.29 40.54 40.79 4,172,690 -0.40(-0.97%)
Mar 17, 2017 41.61 41.95 41.18 41.19 5,035,834 -0.52(-1.25%)
Mar 16, 2017 41.56 41.92 41.47 41.71 4,991,407 +0.37(+0.90%)
Mar 15, 2017 40.73 41.37 40.67 41.34 7,367,702 +1.03(+2.56%)
Mar 14, 2017 41.01 41.01 40.25 40.31 5,096,344 -0.88(-2.14%)
Mar 13, 2017 41.32 41.53 41.14 41.19 5,822,386 -0.14(-0.34%)
Mar 10, 2017 41.29 41.61 41.10 41.33 5,251,215 +0.34(+0.83%)
Mar 09, 2017 40.91 41.39 40.58 40.99 7,555,648 -0.19(-0.46%)
Mar 08, 2017 41.49 42.00 41.14 41.18 8,902,489 -0.65(-1.55%)
Mar 07, 2017 41.27 41.85 41.19 41.83 5,890,941 +0.70(+1.70%)
Mar 06, 2017 41.06 41.36 40.73 41.13 6,703,953 +0.18(+0.44%)
Mar 03, 2017 41.07 41.23 40.83 40.95 6,764,281 -0.22(-0.53%)
Mar 02, 2017 41.24 41.60 41.10 41.17 7,287,319 -0.27(-0.65%)
Mar 01, 2017 42.02 42.16 41.40 41.44 15,759,266 -0.41(-0.98%)
Feb 28, 2017 41.72 42.33 41.65 41.85 42,288,536 +0.26(+0.63%)
Feb 27, 2017 41.85 42.58 41.50 41.59 151,262,579 +0.25(+0.60%)
Feb 24, 2017 41.46 41.93 41.22 41.34 36,541,645 -0.37(-0.89%)
Feb 23, 2017 41.98 42.16 41.22 41.71 30,720,531 -0.44(-1.04%)
Feb 22, 2017 42.09 42.18 41.87 42.15 3,859,997 -0.09(-0.21%)
Feb 21, 2017 42.04 42.38 41.90 42.24 3,606,646 +0.23(+0.55%)
Feb 17, 2017 42.01 42.01 42.01 0 -0.24(-0.57%)
Feb 16, 2017 42.94 42.95 42.01 42.25 10,279,924 -0.52(-1.22%)
Feb 15, 2017 43.14 43.24 42.76 42.77 2,440,025 -0.48(-1.11%)
Feb 14, 2017 43.18 43.36 42.94 43.25 2,500,861 +0.07(+0.16%)
Feb 13, 2017 42.83 43.19 42.58 43.18 2,390,729 +0.02(+0.05%)
Feb 10, 2017 43.20 43.46 42.95 43.16 3,031,040 +0.27(+0.63%)
Feb 09, 2017 42.99 43.30 42.61 42.89 2,469,614 +0.09(+0.21%)
Feb 08, 2017 42.15 42.87 41.68 42.80 2,803,426 +0.54(+1.28%)
Feb 07, 2017 42.84 42.97 42.21 42.26 2,178,496 -0.81(-1.88%)
Feb 06, 2017 43.60 43.71 42.75 43.07 2,205,405 -0.75(-1.71%)
Feb 03, 2017 43.13 43.87 42.97 43.82 1,923,942 +0.76(+1.76%)
Feb 02, 2017 42.46 43.07 42.22 43.06 1,608,938 +0.79(+1.87%)
Feb 01, 2017 42.53 42.76 41.78 42.27 2,981,375 -0.33(-0.77%)
Jan 31, 2017 42.94 42.94 42.40 42.60 2,124,620 +0.12(+0.28%)
Jan 30, 2017 43.15 43.26 42.38 42.48 2,933,194 -0.55(-1.28%)
Jan 27, 2017 44.24 44.28 42.88 43.03 4,765,557 -1.34(-3.02%)
Jan 26, 2017 44.37 44.51 44.12 44.37 2,451,942 +0.13(+0.29%)
Jan 25, 2017 44.01 44.49 43.88 44.24 1,761,478 +0.50(+1.14%)
Jan 24, 2017 42.90 43.82 42.72 43.74 2,155,309 +1.06(+2.48%)
Jan 23, 2017 42.84 43.02 42.66 42.68 2,160,510 -0.23(-0.54%)
Jan 20, 2017 42.85 43.35 42.70 42.91 1,607,152 +0.30(+0.70%)
Jan 19, 2017 43.11 43.17 42.44 42.61 1,756,559 -0.56(-1.30%)
Jan 18, 2017 43.73 43.92 43.06 43.17 1,911,737 -0.70(-1.60%)
Jan 17, 2017 43.63 44.13 43.47 43.87 2,534,651 +0.60(+1.39%)
Jan 13, 2017 43.27 43.27 43.27 0 +0.18(+0.42%)
Jan 12, 2017 43.44 43.48 42.91 43.09 1,626,674 -0.04(-0.09%)
Jan 11, 2017 42.87 43.27 42.66 43.13 1,698,659 +0.31(+0.72%)
Jan 10, 2017 43.56 43.57 42.76 42.82 2,280,845 -0.63(-1.45%)
Jan 09, 2017 43.50 43.82 43.13 43.45 2,084,809 -0.16(-0.37%)
Jan 06, 2017 43.48 43.63 43.16 43.61 1,598,786 +0.27(+0.62%)
Jan 05, 2017 42.94 43.41 42.87 43.34 2,339,635 +0.50(+1.17%)
Jan 04, 2017 42.88 43.23 42.56 42.84 2,373,616 +0.30(+0.71%)
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.