Enbridge (NY: ENB )

42.57 USD -0.09 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 31.76 32.11 30.94 31.09 85,300 -0.82(-2.57%)
Nov 29, 2005 31.87 32.31 31.84 31.91 60,400 -0.02(-0.06%)
Nov 28, 2005 32.64 32.80 31.73 31.93 153,100 -0.56(-1.72%)
Nov 25, 2005 32.99 33.11 32.21 32.49 146,800 +1.30(+4.17%)
Nov 23, 2005 30.75 31.20 30.67 31.19 209,600 +0.49(+1.60%)
Nov 22, 2005 30.54 30.81 30.22 30.70 161,800 +0.30(+0.99%)
Nov 21, 2005 30.41 30.54 30.21 30.40 106,200 +0.04(+0.13%)
Nov 18, 2005 30.22 30.44 30.21 30.36 71,000 +0.12(+0.40%)
Nov 17, 2005 30.22 30.32 30.04 30.24 121,400 +0.15(+0.50%)
Nov 16, 2005 30.02 30.20 29.88 30.09 63,900 +0.14(+0.47%)
Nov 15, 2005 29.89 30.24 29.82 29.95 159,000 -0.16(-0.53%)
Nov 14, 2005 30.20 30.44 29.91 30.11 94,000 -0.19(-0.63%)
Nov 11, 2005 30.25 30.44 29.79 30.30 84,600 +0.23(+0.76%)
Nov 10, 2005 31.00 31.00 29.87 30.07 227,900 -0.43(-1.41%)
Nov 09, 2005 30.25 30.64 30.02 30.50 93,600 +0.22(+0.73%)
Nov 08, 2005 30.24 30.47 30.01 30.28 90,800 -0.10(-0.33%)
Nov 07, 2005 31.21 31.21 30.28 30.38 98,500 -0.69(-2.22%)
Nov 04, 2005 30.29 31.22 30.29 31.07 96,600 +0.68(+2.24%)
Nov 03, 2005 31.03 31.25 30.34 30.39 203,300 -0.34(-1.11%)
Nov 02, 2005 30.54 30.83 30.42 30.73 100,500 +0.21(+0.69%)
Nov 01, 2005 30.69 30.81 30.32 30.52 145,300 -0.17(-0.55%)
Oct 31, 2005 30.95 31.24 30.52 30.69 425,700 +0.86(+2.88%)
Oct 28, 2005 30.13 30.29 29.78 29.83 85,700 -0.07(-0.23%)
Oct 27, 2005 29.58 30.19 29.40 29.90 119,900 +0.32(+1.08%)
Oct 26, 2005 29.93 30.14 29.42 29.58 131,300 -0.35(-1.17%)
Oct 25, 2005 29.65 30.18 29.60 29.93 141,100 +0.44(+1.49%)
Oct 24, 2005 29.04 29.57 28.81 29.49 149,900 +0.45(+1.55%)
Oct 21, 2005 28.72 29.27 28.15 29.04 165,700 +0.07(+0.24%)
Oct 20, 2005 29.25 29.31 28.70 28.97 203,500 -0.18(-0.62%)
Oct 19, 2005 28.80 29.16 28.36 29.15 166,300 +0.37(+1.29%)
Oct 18, 2005 29.14 29.14 28.63 28.78 178,300 -0.63(-2.14%)
Oct 17, 2005 29.70 29.97 29.22 29.41 166,100 +0.11(+0.38%)
Oct 14, 2005 29.30 29.41 29.03 29.30 179,400 +0.04(+0.14%)
Oct 13, 2005 30.02 30.11 28.96 29.26 308,900 -1.01(-3.34%)
Oct 12, 2005 30.60 30.62 30.14 30.27 248,200 +0.30(+1.00%)
Oct 11, 2005 30.27 30.33 29.78 29.97 145,900 -0.29(-0.96%)
Oct 10, 2005 30.30 30.50 30.02 30.26 62,900 +0.10(+0.33%)
Oct 07, 2005 30.25 30.67 29.56 30.16 195,600 +0.16(+0.53%)
Oct 06, 2005 30.15 30.41 28.99 30.00 287,000 -0.30(-0.99%)
Oct 05, 2005 31.22 31.25 30.20 30.30 123,200 -0.91(-2.92%)
Oct 04, 2005 31.80 31.80 31.14 31.21 111,400 -0.44(-1.39%)
Oct 03, 2005 32.10 32.13 31.52 31.65 94,800 -0.27(-0.85%)
Sep 30, 2005 31.70 32.18 31.66 31.92 123,100 +0.26(+0.82%)
Sep 29, 2005 31.82 31.96 31.40 31.66 205,300 -0.12(-0.38%)
Sep 28, 2005 32.50 32.50 31.62 31.78 161,400 -0.59(-1.82%)
Sep 27, 2005 32.38 32.45 32.16 32.37 80,900 +0.03(+0.09%)
Sep 26, 2005 32.50 32.70 31.98 32.34 111,900 -0.11(-0.34%)
Sep 23, 2005 32.45 32.50 31.13 32.45 151,400 +0.88(+2.79%)
Sep 22, 2005 32.28 32.33 31.52 31.57 166,800 -0.47(-1.47%)
Sep 21, 2005 32.26 32.51 31.91 32.04 106,200 +0.03(+0.09%)
Sep 20, 2005 32.63 32.63 31.84 32.01 197,500 -0.44(-1.36%)
Sep 19, 2005 32.55 32.60 32.08 32.45 158,500 +0.82(+2.59%)
Sep 16, 2005 31.23 31.85 31.19 31.63 172,300 +0.48(+1.54%)
Sep 15, 2005 30.65 31.17 30.46 31.15 677,400 +0.44(+1.43%)
Sep 14, 2005 30.69 30.84 30.50 30.71 628,300 +0.06(+0.20%)
Sep 13, 2005 30.50 30.78 30.29 30.65 907,500 +0.15(+0.49%)
Sep 12, 2005 31.50 31.50 30.29 30.50 1,000,800 -0.13(-0.42%)
Sep 09, 2005 29.66 30.63 29.59 30.63 974,800 +1.23(+4.18%)
Sep 08, 2005 29.82 29.95 29.30 29.40 709,800 -0.42(-1.41%)
Sep 07, 2005 30.37 30.43 29.65 29.82 849,600 -0.60(-1.97%)
Sep 06, 2005 30.48 30.56 30.27 30.42 613,100 +0.18(+0.60%)
Sep 02, 2005 29.55 30.46 29.22 30.24 468,700 +0.65(+2.20%)
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.