Enbridge (NY: ENB )

39.34 USD +0.36 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2009 31.05 31.84 30.81 31.74 295,368 +0.89(+2.88%)
Apr 30, 2009 30.90 31.40 30.72 30.85 394,070 +0.25(+0.82%)
Apr 29, 2009 30.21 30.97 30.21 30.60 298,584 +0.40(+1.32%)
Apr 28, 2009 30.34 30.52 30.13 30.20 295,319 -0.23(-0.76%)
Apr 27, 2009 30.48 30.83 30.31 30.43 251,592 -0.04(-0.13%)
Apr 24, 2009 30.42 30.68 30.32 30.47 276,529 +0.31(+1.03%)
Apr 23, 2009 29.81 30.18 29.64 30.16 380,738 +0.33(+1.11%)
Apr 22, 2009 29.70 30.25 29.63 29.83 362,677 -0.05(-0.17%)
Apr 21, 2009 29.26 29.95 29.26 29.88 300,390 +0.29(+0.98%)
Apr 20, 2009 30.15 30.18 29.50 29.59 335,333 -1.08(-3.52%)
Apr 17, 2009 29.92 30.81 29.92 30.67 319,883 +0.59(+1.96%)
Apr 16, 2009 30.00 30.27 29.80 30.08 304,161 +0.17(+0.57%)
Apr 15, 2009 29.49 29.96 29.42 29.91 387,593 +0.28(+0.94%)
Apr 14, 2009 29.81 29.86 29.56 29.63 344,807 -0.20(-0.67%)
Apr 13, 2009 29.68 29.95 29.49 29.83 390,328 +0.08(+0.27%)
Apr 09, 2009 30.10 30.25 29.49 29.75 343,223 +0.16(+0.54%)
Apr 08, 2009 29.03 29.62 29.03 29.59 543,611 +0.36(+1.23%)
Apr 07, 2009 29.20 29.42 29.10 29.23 488,384 -0.25(-0.85%)
Apr 06, 2009 29.60 29.71 29.01 29.48 633,408 -0.21(-0.71%)
Apr 03, 2009 29.57 29.81 29.43 29.69 745,058 +0.11(+0.37%)
Apr 02, 2009 29.51 29.91 29.40 29.58 498,598 +0.76(+2.64%)
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.