Enbridge (NY: ENB )

41.77 USD -0.36 (-0.85%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 50.48 50.73 49.75 50.65 174,400 +0.17(+0.34%)
Jan 28, 2005 49.95 50.49 49.87 50.48 192,800 +0.48(+0.96%)
Jan 27, 2005 49.20 50.40 49.15 50.00 295,600 +0.44(+0.89%)
Jan 26, 2005 48.20 49.80 48.20 49.56 257,200 +1.66(+3.47%)
Jan 25, 2005 48.19 48.27 47.80 47.90 165,200 -0.49(-1.01%)
Jan 24, 2005 48.83 48.83 48.26 48.39 83,200 -0.65(-1.33%)
Jan 21, 2005 48.20 49.06 48.05 49.04 70,800 +1.08(+2.25%)
Jan 20, 2005 48.04 48.08 47.66 47.96 71,600 -0.23(-0.48%)
Jan 19, 2005 48.10 48.22 47.97 48.19 180,000 +0.09(+0.19%)
Jan 18, 2005 48.48 48.48 47.84 48.10 450,400 -0.27(-0.56%)
Jan 14, 2005 48.30 48.66 48.20 48.37 204,000 -0.65(-1.33%)
Jan 13, 2005 49.24 49.24 48.94 49.02 132,800 -0.28(-0.57%)
Jan 12, 2005 49.06 49.58 49.05 49.30 66,800 +0.72(+1.48%)
Jan 11, 2005 48.23 48.81 48.23 48.58 114,400 +0.35(+0.73%)
Jan 10, 2005 48.30 48.51 48.07 48.23 115,600 +0.07(+0.15%)
Jan 07, 2005 47.60 48.31 46.40 48.16 167,200 +0.95(+2.01%)
Jan 06, 2005 47.25 47.42 47.05 47.21 80,800 -0.17(-0.36%)
Jan 05, 2005 48.30 48.30 47.34 47.38 94,800 -1.30(-2.67%)
Jan 04, 2005 49.20 49.20 48.16 48.68 96,800 -0.84(-1.70%)
Jan 03, 2005 49.40 49.64 49.35 49.52 33,600 -0.26(-0.52%)
Dec 31, 2004 49.31 49.99 49.31 49.78 100,400 +0.72(+1.47%)
Dec 30, 2004 48.52 49.29 48.44 49.06 84,000 +0.55(+1.13%)
Dec 29, 2004 49.36 49.36 48.51 48.51 106,400 -0.84(-1.70%)
Dec 28, 2004 49.11 49.50 48.86 49.35 65,600 +0.37(+0.76%)
Dec 27, 2004 48.50 48.99 48.46 48.98 16,400 +0.61(+1.26%)
Dec 23, 2004 47.75 48.40 47.70 48.37 84,400 +0.70(+1.47%)
Dec 22, 2004 47.91 48.14 47.48 47.67 78,400 -0.43(-0.89%)
Dec 21, 2004 47.96 48.30 47.87 48.10 82,000 +0.18(+0.38%)
Dec 20, 2004 47.65 47.93 47.49 47.92 165,600 +0.42(+0.88%)
Dec 17, 2004 47.52 47.83 47.33 47.50 133,600 -0.15(-0.31%)
Dec 16, 2004 47.46 47.83 47.31 47.65 109,600 -0.37(-0.77%)
Dec 15, 2004 46.06 48.24 46.06 48.02 138,400 +1.91(+4.14%)
Dec 14, 2004 45.58 46.12 45.30 46.11 156,400 +0.54(+1.18%)
Dec 13, 2004 45.82 46.15 45.50 45.57 250,000 -0.34(-0.74%)
Dec 10, 2004 45.90 46.30 45.66 45.91 252,800 -0.40(-0.86%)
Dec 09, 2004 46.84 46.99 46.30 46.31 84,800 -0.59(-1.26%)
Dec 08, 2004 46.85 46.95 46.28 46.90 497,200 -0.08(-0.17%)
Dec 07, 2004 46.78 47.24 46.36 46.98 137,200 -0.28(-0.59%)
Dec 06, 2004 47.56 47.56 47.26 47.26 51,200 -0.45(-0.94%)
Dec 03, 2004 48.31 48.39 47.54 47.71 139,600 -0.70(-1.45%)
Dec 02, 2004 48.24 48.49 47.91 48.41 135,200 +0.17(+0.35%)
Dec 01, 2004 47.89 48.59 47.89 48.24 95,200 -0.26(-0.54%)
Nov 30, 2004 47.50 48.76 47.50 48.50 146,800 +0.74(+1.55%)
Nov 29, 2004 47.40 47.76 47.22 47.76 133,200 +0.21(+0.44%)
Nov 26, 2004 47.37 47.61 47.32 47.55 34,000 +0.38(+0.81%)
Nov 24, 2004 46.70 47.28 46.70 47.17 90,800 +0.54(+1.16%)
Nov 23, 2004 46.60 46.79 46.47 46.63 99,200 +0.08(+0.17%)
Nov 22, 2004 46.47 46.66 46.36 46.55 80,400 +0.08(+0.17%)
Nov 19, 2004 45.10 46.47 45.10 46.47 110,400 +1.57(+3.50%)
Nov 18, 2004 45.30 45.30 44.69 44.90 395,600 +0.09(+0.20%)
Nov 17, 2004 45.02 45.12 44.70 44.81 110,000 +0.62(+1.40%)
Nov 16, 2004 44.04 44.30 44.04 44.19 54,000 +0.14(+0.32%)
Nov 15, 2004 44.03 44.24 43.79 44.05 72,800 -0.04(-0.09%)
Nov 12, 2004 43.82 44.25 43.63 44.09 39,200 +0.52(+1.19%)
Nov 11, 2004 42.99 43.63 42.99 43.57 12,800 +0.62(+1.44%)
Nov 10, 2004 43.00 43.13 42.73 42.95 30,400 -0.22(-0.51%)
Nov 09, 2004 43.24 43.29 43.01 43.17 82,400 -0.22(-0.51%)
Nov 08, 2004 43.22 43.46 43.18 43.39 169,600 +0.19(+0.44%)
Nov 05, 2004 43.00 43.21 42.88 43.20 39,600 +0.49(+1.15%)
Nov 04, 2004 43.13 43.22 42.64 42.71 92,400 -0.13(-0.30%)
Nov 03, 2004 42.75 43.10 42.75 42.84 45,600 +0.43(+1.01%)
Nov 02, 2004 42.65 42.67 42.28 42.41 216,400 -0.34(-0.80%)
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.