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 (%)
Jul 31, 2009 37.50 39.07 37.48 38.84 481,050 +1.45(+3.88%)
Jul 30, 2009 36.63 37.51 36.53 37.39 226,644 +0.99(+2.72%)
Jul 29, 2009 36.43 36.54 36.10 36.40 223,235 -0.09(-0.25%)
Jul 28, 2009 36.43 36.67 35.96 36.49 287,036 +0.21(+0.58%)
Jul 27, 2009 36.61 36.69 36.23 36.28 217,402 -0.25(-0.68%)
Jul 24, 2009 36.64 36.70 36.33 36.53 1,942 +0.10(+0.27%)
Jul 23, 2009 36.27 36.69 36.09 36.43 273,173 +0.46(+1.28%)
Jul 22, 2009 36.06 36.36 35.96 35.97 230,379 +0.04(+0.11%)
Jul 21, 2009 36.56 36.62 35.74 35.93 233,685 -0.10(-0.28%)
Jul 20, 2009 36.76 36.76 35.99 36.03 526,911 -0.04(-0.11%)
Jul 17, 2009 36.17 36.27 35.91 36.07 464,235 +0.13(+0.36%)
Jul 16, 2009 35.51 36.00 35.47 35.94 239,566 +0.33(+0.93%)
Jul 15, 2009 35.11 35.87 35.11 35.61 257,316 +0.93(+2.68%)
Jul 14, 2009 34.35 34.74 34.04 34.68 175,548 +0.73(+2.15%)
Jul 13, 2009 33.64 34.04 33.43 33.95 203,399 +0.19(+0.56%)
Jul 10, 2009 33.95 34.11 33.54 33.76 176,526 -0.35(-1.03%)
Jul 09, 2009 33.75 34.37 33.56 34.11 424,120 +0.83(+2.49%)
Jul 08, 2009 33.25 33.76 32.79 33.28 459,937 +0.01(+0.03%)
Jul 07, 2009 34.17 34.65 33.26 33.27 392,604 -1.24(-3.59%)
Jul 06, 2009 34.54 34.56 34.04 34.51 184,305 -0.16(-0.46%)
Jul 02, 2009 34.92 35.24 34.66 34.67 161,498 -0.37(-1.06%)
Jul 01, 2009 35.17 35.40 34.96 35.04 180,295 +0.31(+0.89%)
Jun 30, 2009 35.03 35.29 34.42 34.73 291,109 -0.24(-0.69%)
Jun 29, 2009 34.88 35.12 34.66 34.97 212,250 -0.16(-0.46%)
Jun 26, 2009 34.87 35.39 34.78 35.13 280,749 +0.12(+0.34%)
Jun 25, 2009 34.34 35.20 34.29 35.01 372,393 +0.78(+2.28%)
Jun 24, 2009 33.62 34.32 33.59 34.23 292,985 +0.61(+1.81%)
Jun 23, 2009 33.22 33.65 32.83 33.62 329,515 +0.52(+1.57%)
Jun 22, 2009 34.31 34.31 33.10 33.10 328,139 -1.22(-3.55%)
Jun 19, 2009 34.02 34.55 34.02 34.32 305,663 +0.40(+1.18%)
Jun 18, 2009 34.07 34.26 33.78 33.92 197,265 -0.14(-0.41%)
Jun 17, 2009 34.29 34.30 33.30 34.06 430,414 -0.50(-1.45%)
Jun 16, 2009 35.41 35.47 34.30 34.56 223,933 -0.36(-1.03%)
Jun 15, 2009 35.57 35.57 34.42 34.92 412,867 -0.83(-2.32%)
Jun 12, 2009 35.74 35.92 35.29 35.75 345,082 -0.26(-0.72%)
Jun 11, 2009 35.56 36.35 35.55 36.01 496,343 +0.79(+2.24%)
Jun 10, 2009 35.68 35.68 34.84 35.22 307,508 -0.31(-0.87%)
Jun 09, 2009 35.48 35.91 35.42 35.53 310,972 +0.26(+0.74%)
Jun 08, 2009 34.95 35.44 34.65 35.27 304,243 +0.41(+1.18%)
Jun 05, 2009 35.68 35.69 34.58 34.86 364,438 -1.02(-2.84%)
Jun 04, 2009 35.17 36.03 35.14 35.88 253,706 +0.84(+2.40%)
Jun 03, 2009 35.35 35.76 34.96 35.04 273,441 -1.01(-2.80%)
Jun 02, 2009 35.26 36.13 35.26 36.05 425,227 +0.63(+1.78%)
Jun 01, 2009 35.55 35.78 35.31 35.42 295,781 -0.09(-0.25%)
May 29, 2009 34.88 35.56 34.85 35.51 341,989 +1.15(+3.35%)
May 28, 2009 34.03 34.54 33.79 34.36 468,256 +0.49(+1.45%)
May 27, 2009 34.04 34.28 33.82 33.87 696,821 -0.05(-0.15%)
May 26, 2009 33.00 33.94 32.94 33.92 288,059 +0.58(+1.74%)
May 22, 2009 33.27 33.72 33.15 33.34 348,476 +0.44(+1.34%)
May 21, 2009 32.90 33.07 32.56 32.90 277,074 -0.17(-0.51%)
May 20, 2009 32.69 33.31 32.69 33.07 412,480 +0.77(+2.38%)
May 19, 2009 32.20 32.59 32.03 32.30 367,023 +0.18(+0.56%)
May 18, 2009 31.53 32.22 31.53 32.12 297,894 +0.79(+2.52%)
May 15, 2009 31.52 31.88 31.28 31.33 364,815 -0.25(-0.79%)
May 14, 2009 31.31 31.76 31.23 31.58 570,805 +0.47(+1.51%)
May 13, 2009 31.80 32.10 31.07 31.11 517,080 -1.24(-3.83%)
May 12, 2009 32.71 32.71 32.04 32.35 497,132 -0.26(-0.80%)
May 11, 2009 31.83 32.64 31.63 32.61 373,744 +0.66(+2.07%)
May 08, 2009 32.38 32.44 31.65 31.95 463,453 +0.08(+0.25%)
May 07, 2009 33.28 33.28 31.69 31.87 368,910 -1.07(-3.25%)
May 06, 2009 33.01 33.12 32.48 32.94 421,087 +0.47(+1.45%)
May 05, 2009 32.80 32.92 32.35 32.47 286,672 -0.30(-0.92%)
May 04, 2009 31.99 32.77 31.85 32.77 321,140 +1.03(+3.25%)
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.