Enbridge (NY: ENB )

41.49 USD +0.30 (+0.73%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 31.42 31.42 31.07 31.27 38,100 -0.15(-0.48%)
Dec 29, 2005 31.59 31.62 31.28 31.42 54,800 -0.15(-0.48%)
Dec 28, 2005 31.28 31.59 31.28 31.57 56,600 +0.60(+1.94%)
Dec 27, 2005 31.67 31.73 30.82 30.97 42,900 -0.57(-1.81%)
Dec 23, 2005 31.30 31.75 31.27 31.54 60,900 +0.13(+0.41%)
Dec 22, 2005 31.26 31.53 31.18 31.41 190,700 +0.16(+0.51%)
Dec 21, 2005 31.03 31.37 30.92 31.25 55,800 +0.22(+0.71%)
Dec 20, 2005 31.15 31.25 30.84 31.03 63,900 -0.10(-0.32%)
Dec 19, 2005 31.42 31.49 30.85 31.13 74,100 -0.11(-0.35%)
Dec 16, 2005 31.30 31.52 31.08 31.24 67,400 +0.13(+0.42%)
Dec 15, 2005 31.04 31.27 30.86 31.11 101,200 +0.06(+0.19%)
Dec 14, 2005 31.12 31.38 30.97 31.05 62,200 +0.08(+0.26%)
Dec 13, 2005 30.98 31.25 30.92 30.97 63,400 +0.11(+0.36%)
Dec 12, 2005 30.85 31.05 30.80 30.86 66,900 +0.24(+0.78%)
Dec 09, 2005 30.61 30.98 30.60 30.62 64,900 +0.06(+0.20%)
Dec 08, 2005 31.11 31.30 30.54 30.56 122,300 -0.34(-1.10%)
Dec 07, 2005 31.38 31.41 30.89 30.90 67,800 -0.42(-1.34%)
Dec 06, 2005 31.16 31.69 31.09 31.32 109,800 +0.29(+0.93%)
Dec 05, 2005 31.10 31.39 31.02 31.03 68,100 -0.07(-0.23%)
Dec 02, 2005 31.00 31.30 30.65 31.10 86,600 +0.12(+0.39%)
Dec 01, 2005 30.99 31.18 30.55 30.98 159,800 -0.11(-0.35%)
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%)
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.