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 (%)
Jun 30, 2008 43.48 43.91 42.91 43.18 428,332 +0.22(+0.51%)
Jun 27, 2008 45.21 45.21 42.75 42.96 316,874 -0.62(-1.42%)
Jun 26, 2008 44.12 44.19 43.10 43.58 203,216 -0.43(-0.98%)
Jun 25, 2008 43.98 44.24 43.32 44.01 220,791 +0.41(+0.94%)
Jun 24, 2008 44.07 44.23 43.36 43.60 234,030 -0.91(-2.04%)
Jun 23, 2008 44.64 44.97 44.16 44.51 397,274 +0.45(+1.02%)
Jun 20, 2008 44.56 44.74 43.91 44.06 208,981 -0.40(-0.90%)
Jun 19, 2008 45.34 45.40 44.29 44.46 354,746 -0.85(-1.88%)
Jun 18, 2008 44.43 45.38 44.37 45.31 250,499 +0.68(+1.52%)
Jun 17, 2008 43.72 44.77 43.67 44.63 199,017 +0.94(+2.15%)
Jun 16, 2008 43.65 43.89 43.42 43.69 321,768 +0.40(+0.92%)
Jun 13, 2008 42.90 43.50 42.90 43.29 221,656 +0.14(+0.32%)
Jun 12, 2008 43.79 43.85 43.09 43.15 290,865 -0.70(-1.60%)
Jun 11, 2008 43.61 44.18 43.61 43.85 222,337 +0.29(+0.67%)
Jun 10, 2008 43.59 44.41 43.26 43.56 439,989 -1.06(-2.38%)
Jun 09, 2008 44.66 45.29 44.42 44.62 298,719 -0.19(-0.42%)
Jun 06, 2008 44.96 45.34 44.79 44.81 199,692 +0.06(+0.13%)
Jun 05, 2008 45.03 45.04 44.30 44.75 313,622 -0.28(-0.62%)
Jun 04, 2008 45.32 45.48 44.61 45.03 373,550 -0.07(-0.16%)
Jun 03, 2008 45.16 46.76 44.82 45.10 847,228 +0.21(+0.47%)
Jun 02, 2008 44.20 44.89 43.94 44.89 259,555 +0.27(+0.61%)
May 30, 2008 45.24 45.47 44.29 44.62 429,367 -0.74(-1.63%)
May 29, 2008 45.35 45.93 45.23 45.36 201,676 +0.46(+1.02%)
May 28, 2008 44.13 45.33 44.13 44.90 222,603 +0.58(+1.31%)
May 27, 2008 45.40 45.40 43.90 44.32 526,647 -1.37(-3.00%)
May 26, 2008 45.43 46.00 45.18 45.69 0 +0.00(+0.00%)
May 23, 2008 45.43 46.00 45.18 45.69 175,582 +0.03(+0.07%)
May 22, 2008 45.88 46.00 45.48 45.66 142,009 +0.01(+0.02%)
May 21, 2008 45.89 46.21 45.44 45.65 142,496 -0.02(-0.04%)
May 20, 2008 44.62 45.88 44.59 45.67 234,720 +1.15(+2.58%)
May 19, 2008 44.21 44.75 44.21 44.52 94,192 +0.05(+0.11%)
May 16, 2008 44.71 44.79 44.15 44.47 116,617 +0.23(+0.52%)
May 15, 2008 44.04 44.38 43.69 44.24 165,761 +0.31(+0.71%)
May 14, 2008 43.74 44.13 43.65 43.93 130,668 +0.53(+1.22%)
May 13, 2008 43.78 43.78 43.16 43.40 148,716 -0.68(-1.54%)
May 12, 2008 43.87 44.12 43.25 44.08 133,559 +0.37(+0.85%)
May 09, 2008 42.92 44.00 42.87 43.71 207,255 +1.17(+2.75%)
May 08, 2008 42.34 42.80 42.17 42.54 180,259 -0.15(-0.35%)
May 07, 2008 41.98 43.03 41.86 42.69 210,264 +1.00(+2.40%)
May 06, 2008 40.95 41.84 40.75 41.69 143,857 +0.81(+1.98%)
May 05, 2008 41.17 41.44 40.79 40.88 176,706 -0.11(-0.27%)
May 02, 2008 40.85 41.31 40.68 40.99 150,554 +0.37(+0.91%)
May 01, 2008 41.01 41.06 40.25 40.62 146,828 -0.56(-1.36%)
Apr 30, 2008 40.93 41.63 40.72 41.18 207,748 +0.01(+0.02%)
Apr 29, 2008 42.24 42.24 41.11 41.17 135,699 -0.79(-1.88%)
Apr 28, 2008 41.66 42.10 41.66 41.96 162,873 +0.45(+1.08%)
Apr 25, 2008 42.08 42.17 41.27 41.51 222,137 -0.29(-0.69%)
Apr 24, 2008 41.79 42.07 41.47 41.80 131,781 -0.07(-0.17%)
Apr 23, 2008 41.82 42.17 41.67 41.87 117,102 -0.50(-1.18%)
Apr 22, 2008 41.92 42.65 41.84 42.37 121,972 +0.07(+0.17%)
Apr 21, 2008 42.39 42.59 42.06 42.30 183,966 -0.09(-0.21%)
Apr 18, 2008 42.62 42.62 41.93 42.39 137,270 +0.50(+1.19%)
Apr 17, 2008 42.07 42.26 41.68 41.89 145,532 -0.49(-1.16%)
Apr 16, 2008 42.27 42.51 41.94 42.38 189,654 +0.85(+2.05%)
Apr 15, 2008 41.51 41.83 41.34 41.53 190,080 +0.18(+0.44%)
Apr 14, 2008 40.75 41.66 40.75 41.35 156,772 +0.48(+1.17%)
Apr 11, 2008 41.12 41.34 40.77 40.87 131,300 -0.72(-1.73%)
Apr 10, 2008 41.53 41.59 40.94 41.59 309,735 +0.12(+0.29%)
Apr 09, 2008 41.86 41.86 41.22 41.47 295,100 -0.39(-0.93%)
Apr 08, 2008 41.36 42.13 41.36 41.86 344,100 -0.08(-0.19%)
Apr 07, 2008 42.17 42.60 41.93 41.94 527,900 -0.09(-0.21%)
Apr 04, 2008 41.76 42.28 41.65 42.03 516,699 +0.06(+0.14%)
Apr 03, 2008 41.64 42.52 41.63 41.97 267,200 +0.40(+0.96%)
Apr 02, 2008 41.42 41.78 41.12 41.57 329,300 +0.65(+1.59%)
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.