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 (%)
May 31, 2019 36.53 36.87 36.21 36.87 3,623,900 +0.10(+0.27%)
May 30, 2019 37.23 37.33 36.74 36.77 3,881,804 -0.36(-0.97%)
May 29, 2019 37.49 37.67 36.80 37.13 3,987,044 -0.38(-1.01%)
May 28, 2019 37.64 38.04 37.51 37.51 4,268,939 +0.04(+0.11%)
May 24, 2019 37.16 37.54 37.01 37.47 1,942,800 +0.48(+1.30%)
May 23, 2019 36.82 37.09 36.57 36.99 2,380,545 -0.26(-0.70%)
May 22, 2019 37.46 37.53 37.09 37.25 1,673,257 -0.32(-0.85%)
May 21, 2019 37.53 37.73 37.22 37.57 4,496,943 +0.22(+0.59%)
May 20, 2019 37.57 37.60 37.14 37.35 1,534,311 -0.18(-0.48%)
May 17, 2019 37.00 37.57 36.95 37.53 3,104,400 +0.48(+1.30%)
May 16, 2019 36.81 37.22 36.77 37.05 3,175,430 +0.38(+1.04%)
May 15, 2019 36.40 36.83 36.32 36.67 2,696,794 +0.23(+0.63%)
May 14, 2019 36.82 36.85 36.42 36.44 2,686,253 -0.82(-2.20%)
May 13, 2019 36.87 37.28 36.63 37.26 3,534,695 +0.41(+1.11%)
May 10, 2019 37.05 37.20 36.27 36.85 4,505,300 +0.30(+0.82%)
May 09, 2019 36.66 36.91 36.40 36.55 2,244,173 -0.18(-0.49%)
May 08, 2019 36.58 36.96 36.53 36.73 2,109,336 +0.17(+0.46%)
May 07, 2019 36.51 36.75 36.34 36.56 2,144,059 -0.20(-0.54%)
May 06, 2019 36.29 36.79 36.29 36.76 2,302,652 +0.11(+0.30%)
May 03, 2019 36.37 36.70 36.32 36.65 2,232,400 +0.35(+0.96%)
May 02, 2019 36.80 36.80 36.10 36.30 3,077,004 -0.53(-1.44%)
May 01, 2019 36.99 37.16 36.74 36.83 8,509,331 -0.11(-0.30%)
Apr 30, 2019 37.36 37.42 36.79 36.94 2,836,272 -0.37(-0.99%)
Apr 29, 2019 37.47 37.49 37.01 37.31 1,564,483 -0.09(-0.24%)
Apr 26, 2019 37.81 37.81 37.17 37.40 3,565,800 -0.38(-1.01%)
Apr 25, 2019 37.86 37.90 37.32 37.78 3,659,908 -0.05(-0.13%)
Apr 24, 2019 37.63 37.96 37.54 37.83 3,481,968 +0.16(+0.42%)
Apr 23, 2019 37.25 37.68 37.07 37.67 2,650,895 +0.34(+0.91%)
Apr 22, 2019 37.27 37.47 37.14 37.33 3,766,879 +0.14(+0.38%)
Apr 18, 2019 37.13 37.22 36.89 37.19 2,285,700 +0.07(+0.19%)
Apr 17, 2019 37.23 37.40 36.92 37.12 2,282,763 +0.01(+0.03%)
Apr 16, 2019 37.34 37.40 37.08 37.11 1,590,935 -0.16(-0.43%)
Apr 15, 2019 37.52 37.53 37.22 37.27 2,607,567 -0.20(-0.53%)
Apr 12, 2019 37.39 37.47 37.09 37.47 1,924,800 +0.30(+0.81%)
Apr 11, 2019 36.71 37.25 36.69 37.17 1,795,506 +0.40(+1.09%)
Apr 10, 2019 36.92 37.02 36.74 36.77 1,934,866 -0.07(-0.19%)
Apr 09, 2019 37.14 37.15 36.73 36.84 2,768,419 -0.25(-0.67%)
Apr 08, 2019 37.01 37.17 36.85 37.09 2,296,736 +0.13(+0.35%)
Apr 05, 2019 36.77 36.96 36.58 36.96 2,235,500 +0.13(+0.35%)
Apr 04, 2019 36.80 37.01 36.58 36.83 2,598,343 -0.02(-0.05%)
Apr 03, 2019 36.56 36.88 36.46 36.85 2,870,298 +0.24(+0.66%)
Apr 02, 2019 36.49 36.74 36.41 36.61 2,549,736 +0.21(+0.58%)
Apr 01, 2019 36.47 36.51 35.85 36.40 4,125,883 +0.14(+0.39%)
Mar 29, 2019 36.88 36.88 36.25 36.26 4,112,600 -0.37(-1.01%)
Mar 28, 2019 36.62 36.74 36.37 36.63 2,034,276 -0.03(-0.08%)
Mar 27, 2019 36.55 36.84 36.18 36.66 2,165,851 +0.07(+0.19%)
Mar 26, 2019 36.65 37.02 36.46 36.59 2,156,182 +0.09(+0.25%)
Mar 25, 2019 36.42 36.52 36.10 36.50 2,377,124 -0.11(-0.30%)
Mar 22, 2019 36.66 36.74 36.34 36.61 2,611,100 -0.17(-0.46%)
Mar 21, 2019 36.91 37.10 36.66 36.78 4,527,373 -0.25(-0.68%)
Mar 20, 2019 37.05 37.42 36.73 37.03 3,300,087 -0.02(-0.05%)
Mar 19, 2019 36.95 37.31 36.94 37.05 2,958,346 +0.18(+0.49%)
Mar 18, 2019 36.56 36.87 36.50 36.87 3,314,774 +0.35(+0.96%)
Mar 15, 2019 37.00 37.06 36.48 36.52 3,294,500 -0.53(-1.43%)
Mar 14, 2019 36.87 37.14 36.82 37.05 2,194,875 +0.08(+0.22%)
Mar 13, 2019 36.93 37.12 36.75 36.97 2,879,910 +0.20(+0.54%)
Mar 12, 2019 36.49 36.99 36.49 36.77 2,360,903 +0.28(+0.77%)
Mar 11, 2019 36.00 36.67 36.00 36.49 3,409,391 +0.56(+1.56%)
Mar 08, 2019 36.20 36.20 35.72 35.93 4,889,500 -0.53(-1.45%)
Mar 07, 2019 36.20 36.46 35.89 36.46 6,438,706 +0.39(+1.08%)
Mar 06, 2019 35.60 36.14 35.58 36.07 3,321,164 +0.45(+1.26%)
Mar 05, 2019 35.06 35.66 35.06 35.62 4,987,734 +0.56(+1.60%)
Mar 04, 2019 35.78 35.78 34.82 35.06 11,012,190 -2.19(-5.88%)
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.