Enbridge (NY: ENB )

42.63 USD -0.55 (-1.27%)
Streaming Delayed Price Updated: 1:31 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 48.38 48.38 47.63 47.92 860,222 -0.68(-1.40%)
May 28, 2015 48.12 48.61 48.05 48.60 733,609 +0.15(+0.31%)
May 27, 2015 48.53 48.74 48.08 48.45 1,027,534 -0.25(-0.51%)
May 26, 2015 48.94 49.11 48.31 48.70 1,346,607 -1.72(-3.41%)
May 22, 2015 50.90 50.42 50.42 50.42 579,600 -0.70(-1.37%)
May 21, 2015 50.23 51.31 50.13 51.12 650,621 +1.08(+2.16%)
May 20, 2015 50.44 50.68 49.77 50.04 709,421 -0.26(-0.52%)
May 19, 2015 50.66 50.97 49.97 50.30 734,229 -0.76(-1.49%)
May 18, 2015 51.33 51.35 50.91 51.06 294,815 -0.30(-0.58%)
May 15, 2015 50.28 51.42 49.73 51.36 739,506 +0.96(+1.90%)
May 14, 2015 51.21 51.43 50.28 50.40 633,809 -0.60(-1.18%)
May 13, 2015 51.74 51.98 50.75 51.00 550,717 -0.64(-1.24%)
May 12, 2015 51.51 52.08 51.13 51.64 726,343 +0.23(+0.45%)
May 11, 2015 51.37 51.75 51.01 51.41 775,330 +0.02(+0.04%)
May 08, 2015 50.66 51.44 50.33 51.39 1,236,770 +0.92(+1.82%)
May 07, 2015 50.47 50.50 49.56 50.47 796,224 -0.25(-0.49%)
May 06, 2015 51.90 51.90 50.36 50.72 1,464,240 -1.24(-2.39%)
May 05, 2015 52.75 52.89 51.56 51.96 711,251 -0.62(-1.18%)
May 04, 2015 52.18 52.61 52.13 52.58 792,393 +0.44(+0.84%)
May 01, 2015 52.00 52.46 51.77 52.14 862,793 -0.19(-0.36%)
Apr 30, 2015 52.88 52.99 52.16 52.33 1,352,290 -0.98(-1.84%)
Apr 29, 2015 53.64 53.92 53.03 53.31 639,620 -0.53(-0.98%)
Apr 28, 2015 54.18 54.35 53.59 53.84 615,345 -0.53(-0.97%)
Apr 27, 2015 54.04 54.43 53.63 54.37 649,013 +0.54(+1.00%)
Apr 24, 2015 53.78 54.15 53.58 53.83 737,421 +0.12(+0.22%)
Apr 23, 2015 53.05 54.33 52.82 53.71 1,156,438 +0.37(+0.69%)
Apr 22, 2015 53.03 53.48 52.46 53.34 578,703 +0.45(+0.85%)
Apr 21, 2015 53.23 53.42 52.47 52.89 819,165 -0.45(-0.84%)
Apr 20, 2015 53.05 54.10 52.83 53.34 992,018 +0.36(+0.68%)
Apr 17, 2015 52.78 53.09 52.38 52.98 752,680 +0.13(+0.25%)
Apr 16, 2015 52.22 53.21 51.55 52.85 1,111,874 +0.60(+1.15%)
Apr 15, 2015 51.44 52.35 51.43 52.25 687,524 +0.99(+1.93%)
Apr 14, 2015 50.89 51.76 50.84 51.26 1,340,380 +0.87(+1.73%)
Apr 13, 2015 50.43 50.87 50.19 50.39 620,362 +0.05(+0.10%)
Apr 10, 2015 49.95 50.43 49.86 50.34 387,596 +0.35(+0.70%)
Apr 09, 2015 49.37 50.24 49.35 49.99 678,436 +0.60(+1.21%)
Apr 08, 2015 49.80 50.28 49.35 49.39 1,247,275 -0.18(-0.36%)
Apr 07, 2015 49.17 50.37 49.09 49.57 1,162,288 +0.36(+0.73%)
Apr 06, 2015 48.55 49.36 48.45 49.21 1,173,981 +0.98(+2.03%)
Apr 02, 2015 47.53 48.23 48.23 48.23 534,100 +0.64(+1.34%)
Apr 01, 2015 48.42 48.60 47.49 47.59 806,580 -0.91(-1.88%)
Mar 31, 2015 47.96 48.86 47.62 48.50 788,080 +0.16(+0.33%)
Mar 30, 2015 48.45 49.33 48.20 48.34 726,180 -0.14(-0.29%)
Mar 27, 2015 48.99 49.15 47.92 48.48 842,891 -0.51(-1.04%)
Mar 26, 2015 50.08 50.45 48.85 48.99 624,930 -0.92(-1.84%)
Mar 25, 2015 49.77 50.13 49.63 49.91 1,279,331 +0.28(+0.56%)
Mar 24, 2015 48.56 49.83 48.18 49.63 1,215,668 +1.19(+2.46%)
Mar 23, 2015 48.73 49.11 48.04 48.44 770,815 +0.00(+0.00%)
Mar 20, 2015 48.43 48.99 48.16 48.44 1,015,535 +0.65(+1.36%)
Mar 19, 2015 48.69 48.80 47.75 47.79 685,898 -1.54(-3.12%)
Mar 18, 2015 47.75 49.52 47.56 49.33 927,377 +1.30(+2.71%)
Mar 17, 2015 46.64 48.25 46.53 48.03 1,309,781 +1.38(+2.96%)
Mar 16, 2015 46.26 46.86 45.99 46.65 614,491 +0.46(+1.00%)
Mar 13, 2015 45.92 46.32 45.61 46.19 805,271 -0.14(-0.30%)
Mar 12, 2015 45.93 46.40 45.50 46.33 906,542 +0.76(+1.67%)
Mar 11, 2015 45.44 45.72 45.02 45.57 571,647 +0.15(+0.33%)
Mar 10, 2015 45.80 46.12 45.33 45.42 588,946 -0.89(-1.92%)
Mar 09, 2015 47.11 47.67 46.29 46.31 795,137 -0.52(-1.11%)
Mar 06, 2015 46.23 47.01 46.18 46.83 1,621,667 +0.34(+0.73%)
Mar 05, 2015 46.31 46.70 46.21 46.49 1,039,516 +0.19(+0.41%)
Mar 04, 2015 46.23 46.45 45.91 46.30 1,203,532 -0.14(-0.30%)
Mar 03, 2015 46.64 46.84 46.01 46.44 1,251,748 +0.05(+0.11%)
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.