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 (%)
Jun 29, 2007 33.69 33.80 33.43 33.78 113,800 +0.15(+0.45%)
Jun 28, 2007 33.87 33.93 33.60 33.63 120,500 +0.13(+0.39%)
Jun 27, 2007 33.07 33.50 32.87 33.50 343,700 +0.39(+1.18%)
Jun 26, 2007 33.48 33.70 33.09 33.11 311,100 -0.33(-0.99%)
Jun 25, 2007 33.23 33.63 33.23 33.44 241,200 -0.03(-0.09%)
Jun 22, 2007 33.55 33.56 33.13 33.47 307,300 -0.14(-0.42%)
Jun 21, 2007 33.75 33.83 33.46 33.61 166,700 -0.29(-0.86%)
Jun 20, 2007 33.91 34.05 33.80 33.90 137,000 -0.24(-0.70%)
Jun 19, 2007 34.15 34.28 33.88 34.14 177,400 -0.02(-0.06%)
Jun 18, 2007 34.25 34.25 33.97 34.16 153,000 -0.06(-0.18%)
Jun 15, 2007 34.08 34.55 33.84 34.22 197,300 +0.15(+0.44%)
Jun 14, 2007 33.91 34.43 33.78 34.07 172,800 +0.12(+0.35%)
Jun 13, 2007 33.57 33.96 33.45 33.95 373,600 +0.28(+0.83%)
Jun 12, 2007 34.00 34.09 33.65 33.67 191,500 -0.38(-1.12%)
Jun 11, 2007 34.20 34.35 34.05 34.05 109,500 -0.22(-0.64%)
Jun 08, 2007 33.78 34.29 33.75 34.27 167,000 +0.46(+1.36%)
Jun 07, 2007 34.84 35.03 33.77 33.81 372,000 -1.08(-3.10%)
Jun 06, 2007 35.72 35.72 34.78 34.89 174,300 -0.60(-1.69%)
Jun 05, 2007 36.15 36.11 35.24 35.49 297,900 -0.54(-1.50%)
Jun 04, 2007 35.83 36.15 35.59 36.03 234,712 +0.18(+0.50%)
Jun 01, 2007 35.71 35.97 35.44 35.85 148,100 +0.29(+0.82%)
May 31, 2007 35.62 35.85 35.45 35.56 209,800 +0.13(+0.37%)
May 30, 2007 34.69 35.47 34.57 35.43 296,580 +0.70(+2.02%)
May 29, 2007 34.55 34.87 34.45 34.73 146,100 +0.10(+0.29%)
May 25, 2007 34.52 34.87 34.50 34.63 183,000 +0.41(+1.20%)
May 24, 2007 34.60 34.65 34.15 34.22 211,500 -0.38(-1.10%)
May 23, 2007 34.70 34.80 34.50 34.60 274,300 +0.07(+0.20%)
May 22, 2007 34.41 34.58 34.30 34.53 356,900 +0.01(+0.03%)
May 21, 2007 34.09 34.52 34.09 34.52 116,600 +0.48(+1.41%)
May 18, 2007 34.00 34.06 33.81 34.04 111,500 +0.15(+0.44%)
May 17, 2007 33.97 34.03 33.73 33.89 268,100 -0.01(-0.03%)
May 16, 2007 34.16 34.24 33.85 33.90 367,700 -0.16(-0.47%)
May 15, 2007 33.82 34.26 33.77 34.06 111,100 +0.34(+1.01%)
May 14, 2007 33.80 33.92 33.55 33.72 139,200 -0.10(-0.30%)
May 11, 2007 33.57 33.86 33.50 33.82 212,300 -0.08(-0.24%)
May 10, 2007 34.02 34.22 33.81 33.90 181,300 -0.21(-0.62%)
May 09, 2007 33.82 34.48 33.66 34.11 650,500 +0.18(+0.53%)
May 08, 2007 33.89 34.10 33.75 33.93 91,800 -0.09(-0.26%)
May 07, 2007 34.03 34.16 33.86 34.02 114,600 +0.01(+0.03%)
May 04, 2007 33.73 34.02 33.60 34.01 166,400 +0.45(+1.34%)
May 03, 2007 33.61 33.78 33.36 33.56 126,856 +0.03(+0.09%)
May 02, 2007 33.22 33.53 33.04 33.53 130,914 +0.37(+1.12%)
May 01, 2007 33.05 33.22 32.54 33.16 121,300 +0.16(+0.48%)
Apr 30, 2007 33.23 33.31 32.88 33.00 162,200 -0.16(-0.48%)
Apr 27, 2007 33.29 33.29 33.07 33.16 64,311 -0.10(-0.30%)
Apr 26, 2007 33.34 33.59 33.15 33.26 127,800 -0.16(-0.48%)
Apr 25, 2007 33.45 33.71 33.31 33.42 137,000 +0.09(+0.27%)
Apr 24, 2007 33.47 33.62 33.19 33.33 160,200 -0.14(-0.42%)
Apr 23, 2007 33.36 33.51 33.13 33.47 261,400 +0.19(+0.57%)
Apr 20, 2007 32.87 33.31 32.81 33.28 108,800 +0.58(+1.77%)
Apr 19, 2007 32.79 32.93 32.65 32.70 106,300 -0.28(-0.85%)
Apr 18, 2007 32.58 33.04 32.57 32.98 201,200 +0.42(+1.29%)
Apr 17, 2007 32.69 32.77 32.44 32.56 112,700 -0.07(-0.21%)
Apr 16, 2007 32.69 32.85 32.58 32.63 94,500 +0.13(+0.40%)
Apr 13, 2007 32.59 32.68 32.38 32.50 65,400 -0.08(-0.25%)
Apr 12, 2007 32.33 32.62 32.33 32.58 97,000 +0.25(+0.77%)
Apr 11, 2007 32.22 32.41 32.17 32.33 123,200 +0.22(+0.69%)
Apr 10, 2007 32.46 32.60 32.06 32.11 192,400 -0.34(-1.05%)
Apr 09, 2007 32.45 32.62 32.30 32.45 105,200 -0.04(-0.12%)
Apr 05, 2007 32.58 32.63 32.33 32.49 139,100 -0.02(-0.06%)
Apr 04, 2007 32.28 32.62 32.28 32.51 83,900 +0.02(+0.06%)
Apr 03, 2007 32.72 32.72 32.43 32.49 72,800 -0.12(-0.37%)
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.