Enbridge (NY: ENB )

39.75 USD -0.31 (-0.77%)
Streaming Delayed Price Updated: 1:28 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 39.93 40.20 39.78 40.04 2,418,270 +0.20(+0.50%)
Jun 29, 2021 39.85 39.95 39.73 39.84 3,598,208 +0.00(+0.00%)
Jun 28, 2021 40.18 40.18 39.76 39.84 5,007,779 -0.40(-0.99%)
Jun 25, 2021 40.23 40.34 40.04 40.24 1,935,951 +0.16(+0.40%)
Jun 24, 2021 39.97 40.13 39.75 40.08 2,240,632 +0.24(+0.60%)
Jun 23, 2021 40.19 40.31 39.84 39.84 3,871,792 -0.16(-0.40%)
Jun 22, 2021 40.03 40.11 39.46 40.00 3,059,444 +0.00(+0.00%)
Jun 21, 2021 39.90 40.15 39.62 40.00 2,991,763 +0.40(+1.01%)
Jun 18, 2021 40.03 40.11 39.45 39.60 4,793,800 -0.81(-2.00%)
Jun 17, 2021 40.70 40.81 40.04 40.41 4,148,639 -0.28(-0.69%)
Jun 16, 2021 40.88 41.13 40.54 40.69 3,384,072 -0.09(-0.22%)
Jun 15, 2021 40.82 40.94 40.52 40.78 3,646,762 +0.07(+0.17%)
Jun 14, 2021 39.75 40.73 39.71 40.71 13,201,904 +1.03(+2.60%)
Jun 11, 2021 39.80 39.88 39.62 39.68 3,436,178 -0.07(-0.18%)
Jun 10, 2021 40.00 40.05 39.53 39.75 3,801,652 -0.02(-0.05%)
Jun 09, 2021 39.77 39.91 39.61 39.77 3,742,402 +0.15(+0.38%)
Jun 08, 2021 39.69 39.88 39.53 39.62 5,020,321 +0.10(+0.25%)
Jun 07, 2021 39.14 39.57 39.12 39.52 2,997,074 +0.46(+1.18%)
Jun 04, 2021 38.82 39.07 38.73 39.06 6,985,535 +0.43(+1.11%)
Jun 03, 2021 38.78 38.90 38.54 38.63 4,881,696 -0.27(-0.69%)
Jun 02, 2021 38.90 38.94 38.74 38.90 6,121,538 +0.23(+0.59%)
Jun 01, 2021 38.92 38.99 38.60 38.67 5,670,294 +0.19(+0.49%)
May 28, 2021 38.74 38.83 38.41 38.48 6,134,170 -0.17(-0.44%)
May 27, 2021 38.64 38.84 38.51 38.65 4,397,771 +0.06(+0.16%)
May 26, 2021 38.47 38.70 38.40 38.59 3,185,482 +0.14(+0.36%)
May 25, 2021 38.83 38.92 38.43 38.45 3,013,608 -0.45(-1.16%)
May 24, 2021 38.75 39.01 38.61 38.90 2,367,830 +0.29(+0.75%)
May 21, 2021 38.81 38.91 38.39 38.61 2,754,332 +0.02(+0.05%)
May 20, 2021 38.09 38.71 37.88 38.59 4,019,643 +0.63(+1.66%)
May 19, 2021 38.55 38.57 37.83 37.96 7,245,912 -0.90(-2.32%)
May 18, 2021 38.86 38.99 38.48 38.86 7,421,497 +0.08(+0.21%)
May 17, 2021 38.91 39.12 38.65 38.78 6,655,662 -0.17(-0.44%)
May 14, 2021 38.76 39.21 38.71 38.95 5,452,468 +0.56(+1.46%)
May 13, 2021 38.73 39.03 38.10 38.39 8,903,760 -1.44(-3.62%)
May 12, 2021 39.51 40.42 39.50 39.83 5,740,681 -0.03(-0.08%)
May 11, 2021 39.73 40.12 39.58 39.86 5,078,804 -0.19(-0.47%)
May 10, 2021 39.88 40.35 39.78 40.05 8,271,281 +0.39(+0.98%)
May 07, 2021 39.41 39.71 38.54 39.66 5,228,943 -0.13(-0.33%)
May 06, 2021 39.97 40.10 39.55 39.79 3,246,550 -0.15(-0.38%)
May 05, 2021 39.61 40.03 39.16 39.94 6,475,113 +0.96(+2.46%)
May 04, 2021 38.90 39.01 38.70 38.98 3,023,761 +0.21(+0.54%)
May 03, 2021 38.77 38.94 38.55 38.77 2,648,498 +0.20(+0.52%)
Apr 30, 2021 38.50 38.65 38.22 38.57 3,162,400 +0.00(+0.00%)
Apr 29, 2021 38.46 38.63 38.27 38.57 2,819,120 +0.42(+1.10%)
Apr 28, 2021 37.82 38.29 37.71 38.15 4,433,052 +0.48(+1.27%)
Apr 27, 2021 37.26 37.74 37.13 37.67 2,828,460 +0.49(+1.32%)
Apr 26, 2021 37.08 37.22 37.04 37.18 2,675,029 +0.09(+0.24%)
Apr 23, 2021 37.26 37.26 36.83 37.09 2,387,500 +0.08(+0.22%)
Apr 22, 2021 37.30 37.36 36.99 37.01 3,314,101 -0.32(-0.86%)
Apr 21, 2021 36.55 37.37 36.55 37.33 2,313,001 +0.53(+1.44%)
Apr 20, 2021 37.25 37.34 36.73 36.80 3,868,797 -0.58(-1.55%)
Apr 19, 2021 37.45 37.58 37.21 37.38 2,643,184 +0.06(+0.16%)
Apr 16, 2021 37.50 37.50 37.06 37.32 5,010,600 +0.01(+0.03%)
Apr 15, 2021 37.19 37.31 37.06 37.31 2,242,899 +0.22(+0.59%)
Apr 14, 2021 36.85 37.25 36.80 37.09 2,639,068 +0.36(+0.98%)
Apr 13, 2021 36.84 36.91 36.58 36.73 2,947,542 +0.00(+0.00%)
Apr 12, 2021 36.93 37.11 36.59 36.73 2,203,269 -0.15(-0.41%)
Apr 09, 2021 37.14 37.18 36.72 36.88 2,726,100 -0.23(-0.62%)
Apr 08, 2021 36.58 37.12 36.47 37.11 3,187,976 +0.37(+1.01%)
Apr 07, 2021 36.76 36.99 36.63 36.74 2,204,412 -0.03(-0.08%)
Apr 06, 2021 37.00 37.02 36.67 36.77 2,694,579 -0.21(-0.57%)
Apr 05, 2021 36.92 36.99 36.63 36.98 2,384,192 +0.15(+0.41%)
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.