Enbridge (NY: ENB )

40.03 USD -0.05 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 28.94 29.02 28.42 28.50 44,900 -0.45(-1.55%)
Jun 29, 2005 28.85 28.95 28.14 28.95 48,800 +0.25(+0.87%)
Jun 28, 2005 28.49 29.38 28.19 28.70 87,500 +0.25(+0.88%)
Jun 27, 2005 27.83 28.71 27.80 28.45 99,700 +0.72(+2.60%)
Jun 24, 2005 28.10 28.59 27.72 27.73 85,800 -0.37(-1.32%)
Jun 23, 2005 28.20 28.48 27.93 28.10 49,400 -0.20(-0.71%)
Jun 22, 2005 27.84 28.31 27.84 28.30 110,600 +0.52(+1.87%)
Jun 21, 2005 28.13 28.26 27.67 27.78 76,000 -0.32(-1.14%)
Jun 20, 2005 27.80 28.44 27.69 28.10 135,100 +0.41(+1.48%)
Jun 17, 2005 27.43 27.97 27.42 27.69 106,200 +0.31(+1.13%)
Jun 16, 2005 27.25 27.59 27.10 27.38 98,800 +0.26(+0.96%)
Jun 15, 2005 27.25 27.44 27.00 27.12 38,900 +0.18(+0.67%)
Jun 14, 2005 26.74 26.96 26.55 26.94 46,200 +0.13(+0.48%)
Jun 13, 2005 26.99 27.04 26.55 26.81 57,500 -0.02(-0.07%)
Jun 10, 2005 26.66 27.31 26.66 26.83 53,500 +0.18(+0.68%)
Jun 09, 2005 26.71 26.81 26.33 26.65 72,500 -0.08(-0.30%)
Jun 08, 2005 26.73 27.11 26.72 26.73 44,400 +0.11(+0.41%)
Jun 07, 2005 26.93 27.07 26.52 26.62 63,300 -0.25(-0.93%)
Jun 06, 2005 27.50 27.50 26.80 26.87 75,200 -0.23(-0.85%)
Jun 03, 2005 26.54 27.13 26.51 27.10 59,100 +0.69(+2.61%)
Jun 02, 2005 26.90 26.90 26.27 26.41 73,600 -0.45(-1.68%)
Jun 01, 2005 26.91 26.97 26.42 26.86 108,400 +0.07(+0.26%)
May 31, 2005 27.40 27.49 26.69 26.79 121,700 -0.43(-1.58%)
May 27, 2005 26.62 27.23 26.61 27.22 16,800 +0.59(+2.23%)
May 26, 2005 26.62 26.64 26.39 26.62 28,300 -0.08(-0.28%)
May 25, 2005 26.75 26.79 26.60 26.70 20,700 -0.07(-0.26%)
May 24, 2005 26.78 27.07 26.70 26.77 37,500 -0.02(-0.06%)
May 23, 2005 26.92 26.96 26.78 26.79 21,400 -0.01(-0.06%)
May 20, 2005 26.86 26.86 26.54 26.80 28,100 +0.04(+0.17%)
May 19, 2005 26.71 26.89 26.50 26.75 99,100 -26.72(-49.96%)
May 18, 2005 52.58 53.89 52.48 53.47 179,200 +1.21(+2.32%)
May 17, 2005 52.06 52.43 51.85 52.26 151,200 +0.20(+0.38%)
May 16, 2005 51.50 52.09 51.11 52.06 175,600 +0.82(+1.60%)
May 13, 2005 52.14 52.15 51.10 51.24 211,200 -1.32(-2.51%)
May 12, 2005 52.90 52.90 52.31 52.56 244,400 -0.55(-1.04%)
May 11, 2005 53.67 53.67 52.74 53.11 333,600 -0.60(-1.12%)
May 10, 2005 53.62 54.09 53.01 53.71 384,400 +0.27(+0.51%)
May 09, 2005 53.07 53.65 52.50 53.44 732,000 +1.32(+2.53%)
May 06, 2005 51.73 52.30 51.56 52.12 168,000 +0.59(+1.14%)
May 05, 2005 51.90 52.98 51.41 51.53 236,800 -0.15(-0.29%)
May 04, 2005 51.10 51.82 51.10 51.68 66,800 +0.58(+1.14%)
May 03, 2005 50.80 51.20 50.80 51.10 93,200 +0.16(+0.31%)
May 02, 2005 50.46 51.10 50.46 50.94 63,200 +0.48(+0.95%)
Apr 29, 2005 50.28 50.74 50.08 50.46 125,600 +0.43(+0.86%)
Apr 28, 2005 49.95 50.67 49.60 50.03 135,600 -0.07(-0.14%)
Apr 27, 2005 50.70 50.70 50.05 50.10 114,800 -0.52(-1.03%)
Apr 26, 2005 50.67 51.06 50.38 50.62 90,800 +0.02(+0.04%)
Apr 25, 2005 50.74 51.29 50.51 50.60 178,400 -0.14(-0.28%)
Apr 22, 2005 50.80 51.23 50.70 50.74 114,000 -0.06(-0.12%)
Apr 21, 2005 50.40 51.05 50.20 50.80 98,000 +0.34(+0.67%)
Apr 20, 2005 51.01 51.22 50.25 50.46 212,400 -0.80(-1.56%)
Apr 19, 2005 51.00 51.26 50.72 51.26 93,600 +0.37(+0.73%)
Apr 18, 2005 50.96 51.06 50.58 50.89 120,800 -0.14(-0.27%)
Apr 15, 2005 51.42 52.16 51.03 51.03 119,600 -0.30(-0.58%)
Apr 14, 2005 50.97 51.48 50.94 51.33 174,800 +0.40(+0.79%)
Apr 13, 2005 51.57 51.57 50.87 50.93 106,000 -0.71(-1.37%)
Apr 12, 2005 51.80 51.90 51.45 51.64 136,400 -0.20(-0.39%)
Apr 11, 2005 51.95 52.20 51.76 51.84 150,400 +0.01(+0.02%)
Apr 08, 2005 52.01 52.11 51.76 51.83 109,200 -0.26(-0.50%)
Apr 07, 2005 52.14 52.75 51.93 52.09 134,000 -0.10(-0.19%)
Apr 06, 2005 51.62 52.21 51.44 52.19 99,200 +0.45(+0.87%)
Apr 05, 2005 51.50 51.81 51.25 51.74 110,400 +0.24(+0.47%)
Apr 04, 2005 50.57 51.83 50.36 51.50 87,600 +0.72(+1.42%)
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.