Enbridge (NY: ENB )

38.81 USD +0.13 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 34.73 34.81 33.78 33.81 5,362,700 -1.17(-3.34%)
Feb 25, 2021 35.86 35.98 34.97 34.98 11,196,668 -0.77(-2.15%)
Feb 24, 2021 35.63 35.92 35.26 35.75 6,556,062 +0.13(+0.36%)
Feb 23, 2021 35.17 35.64 34.57 35.62 6,009,757 +0.56(+1.60%)
Feb 22, 2021 34.76 35.33 34.51 35.06 6,993,950 +0.40(+1.15%)
Feb 19, 2021 34.56 34.72 34.33 34.66 3,429,100 +0.20(+0.58%)
Feb 18, 2021 34.44 34.59 34.07 34.46 5,103,108 -0.06(-0.17%)
Feb 17, 2021 34.72 34.92 34.37 34.52 5,036,384 -0.24(-0.69%)
Feb 16, 2021 34.94 35.14 34.67 34.76 7,801,046 +0.19(+0.55%)
Feb 12, 2021 34.73 34.82 34.29 34.57 17,432,900 -0.51(-1.45%)
Feb 11, 2021 35.50 35.53 34.80 35.08 8,687,388 -1.00(-2.77%)
Feb 10, 2021 35.93 36.15 35.80 36.08 3,744,312 +0.35(+0.98%)
Feb 09, 2021 35.84 35.85 35.45 35.73 6,874,276 -0.08(-0.22%)
Feb 08, 2021 35.50 35.93 35.32 35.81 3,147,397 +0.64(+1.82%)
Feb 05, 2021 35.52 35.53 34.99 35.17 3,608,200 -0.10(-0.28%)
Feb 04, 2021 34.93 35.29 34.56 35.27 6,425,310 +0.42(+1.21%)
Feb 03, 2021 34.54 35.02 34.38 34.85 4,609,820 +0.40(+1.16%)
Feb 02, 2021 34.28 34.62 34.14 34.45 3,180,596 +0.60(+1.77%)
Feb 01, 2021 33.86 34.14 33.52 33.85 3,010,868 +0.25(+0.74%)
Jan 29, 2021 33.82 34.06 33.41 33.60 3,766,900 -0.40(-1.18%)
Jan 28, 2021 33.90 34.20 33.58 34.00 3,760,772 +0.16(+0.47%)
Jan 27, 2021 34.49 34.59 33.80 33.84 3,796,151 -1.02(-2.93%)
Jan 26, 2021 34.78 34.99 34.47 34.86 2,925,175 +0.28(+0.81%)
Jan 25, 2021 34.65 34.75 34.29 34.58 3,517,902 -0.08(-0.23%)
Jan 22, 2021 34.49 34.79 34.41 34.66 3,113,600 -0.39(-1.11%)
Jan 21, 2021 35.56 35.65 34.94 35.05 2,653,240 -0.51(-1.43%)
Jan 20, 2021 35.27 35.62 35.14 35.56 2,634,639 +0.48(+1.37%)
Jan 19, 2021 35.01 35.40 34.48 35.08 7,187,761 -0.18(-0.51%)
Jan 15, 2021 35.53 35.53 34.75 35.26 6,243,600 -0.34(-0.96%)
Jan 14, 2021 34.73 35.68 34.63 35.60 9,019,076 +1.00(+2.89%)
Jan 13, 2021 33.78 34.65 33.70 34.60 7,382,723 +0.88(+2.61%)
Jan 12, 2021 33.45 33.82 33.24 33.72 3,321,647 +0.48(+1.44%)
Jan 11, 2021 33.01 33.31 32.79 33.24 3,499,937 -0.11(-0.33%)
Jan 08, 2021 33.90 33.99 33.07 33.35 4,710,500 -0.35(-1.04%)
Jan 07, 2021 33.06 33.78 32.66 33.70 5,741,946 +0.72(+2.18%)
Jan 06, 2021 33.55 33.57 32.68 32.98 7,235,042 -0.36(-1.08%)
Jan 05, 2021 32.14 33.45 32.09 33.34 6,656,762 +1.37(+4.29%)
Jan 04, 2021 32.35 32.59 31.77 31.97 7,452,236 -0.02(-0.06%)
Dec 31, 2020 31.99 31.99 31.99 3,087,712 +0.02(+0.06%)
Dec 30, 2020 31.84 32.23 31.77 31.97 3,087,712 +0.14(+0.44%)
Dec 29, 2020 32.13 32.32 31.83 31.83 3,466,941 +0.03(+0.09%)
Dec 28, 2020 32.30 32.45 31.63 31.80 3,651,141 -0.39(-1.21%)
Dec 24, 2020 32.13 32.24 31.94 32.19 1,734,800 +0.09(+0.28%)
Dec 23, 2020 32.02 32.40 31.94 32.10 3,823,008 +0.20(+0.63%)
Dec 22, 2020 32.41 32.43 31.85 31.90 3,497,604 -0.43(-1.33%)
Dec 21, 2020 32.15 32.35 31.61 32.33 5,844,233 -0.46(-1.40%)
Dec 18, 2020 33.30 33.39 32.67 32.79 3,957,000 -0.35(-1.06%)
Dec 17, 2020 33.46 33.48 32.98 33.14 2,658,639 -0.13(-0.39%)
Dec 16, 2020 33.67 33.71 33.10 33.27 3,163,428 -0.44(-1.31%)
Dec 15, 2020 33.52 33.88 33.31 33.71 3,866,462 +0.36(+1.08%)
Dec 14, 2020 34.25 34.29 33.30 33.35 5,125,203 -0.75(-2.20%)
Dec 11, 2020 34.03 34.12 33.77 34.10 2,506,500 -0.13(-0.38%)
Dec 10, 2020 33.71 34.28 33.61 34.23 3,803,431 +0.68(+2.03%)
Dec 09, 2020 33.70 33.81 33.33 33.55 4,935,152 +0.13(+0.39%)
Dec 08, 2020 33.37 33.79 33.25 33.42 4,489,025 +0.14(+0.42%)
Dec 07, 2020 33.24 33.38 32.54 33.28 3,904,364 -0.10(-0.30%)
Dec 04, 2020 33.15 33.53 33.06 33.38 4,870,400 +0.65(+1.99%)
Dec 03, 2020 32.23 33.03 32.23 32.73 4,433,461 +0.56(+1.74%)
Dec 02, 2020 31.23 32.19 31.23 32.17 4,163,640 +0.83(+2.65%)
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.