Enbridge (NY: ENB )

40.03 USD -0.05 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2005 51.44 51.51 50.77 50.78 107,200 -0.70(-1.36%)
Mar 31, 2005 50.70 51.68 50.40 51.48 98,400 +1.32(+2.63%)
Mar 30, 2005 49.82 50.47 49.42 50.16 102,800 +0.47(+0.95%)
Mar 29, 2005 49.59 50.35 49.59 49.69 108,000 +0.15(+0.30%)
Mar 28, 2005 49.80 49.80 48.90 49.54 189,600 -0.26(-0.52%)
Mar 24, 2005 50.33 50.46 49.49 49.80 121,600 -0.37(-0.74%)
Mar 23, 2005 50.53 50.88 49.75 50.17 156,800 -0.71(-1.40%)
Mar 22, 2005 51.67 51.88 50.88 50.88 116,000 -0.47(-0.92%)
Mar 21, 2005 52.00 52.35 51.35 51.35 92,400 -0.83(-1.59%)
Mar 18, 2005 52.01 52.40 51.57 52.18 115,200 -0.09(-0.17%)
Mar 17, 2005 51.87 52.45 51.75 52.27 171,600 +0.67(+1.30%)
Mar 16, 2005 52.11 52.42 51.60 51.60 98,800 -0.29(-0.56%)
Mar 15, 2005 51.75 52.11 51.59 51.89 116,000 +0.43(+0.84%)
Mar 14, 2005 51.41 51.70 51.29 51.46 82,400 +0.05(+0.10%)
Mar 11, 2005 51.35 51.76 51.10 51.41 114,400 +0.12(+0.23%)
Mar 10, 2005 52.19 52.41 51.28 51.29 102,800 -0.90(-1.72%)
Mar 09, 2005 52.69 52.76 51.78 52.19 109,200 -0.44(-0.84%)
Mar 08, 2005 51.77 52.72 51.77 52.63 96,400 +1.33(+2.59%)
Mar 07, 2005 51.97 51.97 51.30 51.30 116,000 -0.67(-1.29%)
Mar 04, 2005 51.79 52.27 51.68 51.97 116,400 +0.49(+0.95%)
Mar 03, 2005 51.34 51.52 50.98 51.48 162,800 -0.08(-0.16%)
Mar 02, 2005 50.66 51.63 50.34 51.56 187,200 +1.39(+2.77%)
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.