Enbridge (NY: ENB )

39.63 USD +0.29 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 29.63 29.63 28.64 28.87 149,000 -0.89(-2.99%)
Mar 30, 2006 29.18 29.79 29.18 29.76 225,900 +0.79(+2.73%)
Mar 29, 2006 28.81 29.20 28.81 28.97 89,600 +0.07(+0.24%)
Mar 28, 2006 28.80 29.05 28.80 28.90 62,900 -0.07(-0.24%)
Mar 27, 2006 29.32 29.32 28.84 28.97 215,700 -0.57(-1.93%)
Mar 24, 2006 29.52 29.90 29.45 29.54 80,400 +0.02(+0.07%)
Mar 23, 2006 29.50 29.79 29.18 29.52 69,000 -0.02(-0.07%)
Mar 22, 2006 29.47 29.63 29.12 29.54 77,100 -0.02(-0.07%)
Mar 21, 2006 29.81 29.81 29.49 29.56 133,200 -0.30(-1.00%)
Mar 20, 2006 30.10 30.41 29.83 29.86 61,400 -0.35(-1.16%)
Mar 17, 2006 31.12 31.12 30.17 30.21 103,900 -0.91(-2.92%)
Mar 16, 2006 30.66 31.12 30.58 31.12 76,400 +0.52(+1.70%)
Mar 15, 2006 30.62 30.70 30.31 30.60 61,300 +0.00(+0.00%)
Mar 14, 2006 30.15 30.70 30.15 30.60 164,300 +0.39(+1.29%)
Mar 13, 2006 30.19 30.29 29.97 30.21 43,800 +0.02(+0.07%)
Mar 10, 2006 30.10 30.42 29.88 30.19 63,000 +0.06(+0.20%)
Mar 09, 2006 30.30 30.49 30.09 30.13 76,900 -0.19(-0.63%)
Mar 08, 2006 30.32 30.37 30.12 30.32 172,500 -0.20(-0.66%)
Mar 07, 2006 30.48 30.70 30.25 30.52 284,700 -0.26(-0.84%)
Mar 06, 2006 31.25 31.25 30.57 30.78 143,500 -0.37(-1.19%)
Mar 03, 2006 30.70 31.17 30.62 31.15 117,000 +0.34(+1.10%)
Mar 02, 2006 31.38 31.38 30.69 30.81 209,600 -0.36(-1.15%)
Mar 01, 2006 31.43 31.46 31.06 31.17 207,000 -0.35(-1.11%)
Feb 28, 2006 31.52 31.57 31.34 31.52 163,800 +0.00(+0.00%)
Feb 27, 2006 31.33 31.62 31.31 31.52 38,800 +0.09(+0.29%)
Feb 24, 2006 31.46 31.59 31.33 31.43 92,800 -0.06(-0.19%)
Feb 23, 2006 31.63 31.76 31.09 31.49 80,900 -0.21(-0.66%)
Feb 22, 2006 31.56 31.79 31.46 31.70 61,900 +0.13(+0.41%)
Feb 21, 2006 31.08 31.57 31.01 31.57 185,000 +0.41(+1.32%)
Feb 17, 2006 31.00 31.27 30.78 31.16 297,700 +0.39(+1.27%)
Feb 16, 2006 30.08 30.81 30.01 30.77 250,800 +0.14(+0.46%)
Feb 15, 2006 31.19 31.19 30.28 30.63 443,800 -0.54(-1.73%)
Feb 14, 2006 30.85 31.29 30.83 31.17 137,500 +0.30(+0.97%)
Feb 13, 2006 31.19 31.26 30.65 30.87 179,300 -0.49(-1.56%)
Feb 10, 2006 31.85 31.85 31.24 31.36 164,700 -0.49(-1.54%)
Feb 09, 2006 31.82 32.29 31.80 31.85 107,500 +0.24(+0.76%)
Feb 08, 2006 31.68 31.77 31.34 31.61 173,200 -0.14(-0.44%)
Feb 07, 2006 31.76 31.78 31.37 31.75 154,500 -0.02(-0.06%)
Feb 06, 2006 31.72 31.83 31.48 31.77 92,400 +0.11(+0.35%)
Feb 03, 2006 31.43 31.71 31.04 31.66 112,600 +0.23(+0.73%)
Feb 02, 2006 31.68 32.00 31.36 31.43 128,800 -0.25(-0.79%)
Feb 01, 2006 31.78 31.85 31.63 31.68 185,500 -0.07(-0.22%)
Jan 31, 2006 31.78 31.92 31.63 31.75 147,000 -0.03(-0.09%)
Jan 30, 2006 31.76 32.00 31.69 31.78 76,000 +0.02(+0.06%)
Jan 27, 2006 31.60 31.99 31.60 31.76 46,000 +0.16(+0.51%)
Jan 26, 2006 31.82 31.90 31.40 31.60 442,400 -0.25(-0.78%)
Jan 25, 2006 31.78 31.99 31.65 31.85 312,700 +0.22(+0.70%)
Jan 24, 2006 31.15 31.65 31.06 31.63 232,800 +0.46(+1.48%)
Jan 23, 2006 30.51 31.19 30.51 31.17 126,200 +0.58(+1.90%)
Jan 20, 2006 30.54 30.87 30.44 30.59 53,000 +0.20(+0.66%)
Jan 19, 2006 30.18 30.46 29.85 30.39 74,900 +0.27(+0.90%)
Jan 18, 2006 30.46 30.46 29.81 30.12 107,700 -0.47(-1.54%)
Jan 17, 2006 31.00 31.04 30.51 30.59 87,900 -0.31(-1.00%)
Jan 13, 2006 30.70 30.99 30.70 30.90 51,400 +0.18(+0.59%)
Jan 12, 2006 30.93 30.99 30.50 30.72 66,700 -0.21(-0.68%)
Jan 11, 2006 30.90 31.09 30.90 30.93 69,900 +0.02(+0.06%)
Jan 10, 2006 30.37 30.99 30.28 30.91 86,900 +0.54(+1.78%)
Jan 09, 2006 30.69 30.69 30.34 30.37 91,800 -0.46(-1.49%)
Jan 06, 2006 30.98 30.98 30.58 30.83 111,100 -0.15(-0.48%)
Jan 05, 2006 31.50 31.50 30.85 30.98 76,700 -0.68(-2.15%)
Jan 04, 2006 31.86 32.03 31.63 31.66 103,100 -0.23(-0.72%)
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.