Enbridge (NY: ENB )

39.65 USD -0.41 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 64.57 64.75 64.01 64.34 795,400 +0.62(+0.97%)
May 23, 2011 63.66 63.85 63.17 63.72 223,791 -0.94(-1.45%)
May 20, 2011 64.46 65.36 63.86 64.66 458,017 -0.08(-0.12%)
May 19, 2011 64.18 64.77 64.18 64.74 306,398 +0.65(+1.01%)
May 18, 2011 62.89 64.29 62.64 64.09 350,454 +1.15(+1.83%)
May 17, 2011 62.12 63.06 62.03 62.94 383,333 +0.67(+1.08%)
May 16, 2011 62.63 62.63 61.96 62.27 502,163 -0.13(-0.21%)
May 13, 2011 62.46 62.57 61.40 62.40 740,396 -0.16(-0.26%)
May 12, 2011 62.42 62.74 61.53 62.56 476,671 -0.10(-0.16%)
May 11, 2011 63.85 63.85 62.46 62.66 359,098 -1.44(-2.25%)
May 10, 2011 63.56 64.15 63.07 64.10 273,329 +0.74(+1.17%)
May 09, 2011 62.95 63.37 62.43 63.36 342,719 +0.63(+1.00%)
May 06, 2011 64.14 64.26 62.23 62.73 471,231 -0.32(-0.51%)
May 05, 2011 63.54 63.54 62.42 63.05 334,397 -1.04(-1.62%)
May 04, 2011 64.83 64.83 63.42 64.09 326,632 -0.84(-1.29%)
May 03, 2011 65.62 65.66 64.48 64.93 381,976 -0.85(-1.29%)
May 02, 2011 65.79 65.84 65.62 65.78 352,296 +0.90(+1.39%)
Apr 29, 2011 64.33 64.94 64.01 64.88 423,831 +0.47(+0.73%)
Apr 28, 2011 65.18 65.28 64.36 64.41 281,015 -1.19(-1.81%)
Apr 27, 2011 64.89 65.69 64.36 65.60 339,767 +0.90(+1.39%)
Apr 26, 2011 64.60 65.14 64.57 64.70 213,785 +0.23(+0.36%)
Apr 25, 2011 64.39 64.56 63.78 64.47 175,325 +0.41(+0.64%)
Apr 21, 2011 64.60 64.98 63.79 64.06 183,323 -0.24(-0.37%)
Apr 20, 2011 63.99 64.32 63.84 64.30 238,836 +0.80(+1.26%)
Apr 19, 2011 62.56 63.63 62.54 63.50 287,913 +1.16(+1.86%)
Apr 18, 2011 62.39 62.59 61.74 62.34 266,664 -0.85(-1.35%)
Apr 15, 2011 62.59 63.38 62.59 63.19 155,485 +0.64(+1.02%)
Apr 14, 2011 62.03 62.78 61.80 62.55 189,388 +0.11(+0.18%)
Apr 13, 2011 61.97 63.16 61.75 62.44 379,382 +0.76(+1.23%)
Apr 12, 2011 62.00 62.20 61.07 61.68 345,971 -0.45(-0.72%)
Apr 11, 2011 62.68 62.91 61.83 62.13 319,647 -0.34(-0.54%)
Apr 08, 2011 62.77 62.88 62.08 62.47 228,940 +0.13(+0.21%)
Apr 07, 2011 62.85 63.04 62.11 62.34 243,650 -0.50(-0.80%)
Apr 06, 2011 63.05 63.29 62.38 62.84 229,898 +0.25(+0.40%)
Apr 05, 2011 62.95 63.17 62.49 62.59 213,144 -0.22(-0.35%)
Apr 04, 2011 62.57 63.04 62.54 62.81 223,196 +0.34(+0.54%)
Apr 01, 2011 61.93 63.00 61.93 62.47 309,092 +1.02(+1.66%)
Mar 31, 2011 61.55 61.72 61.06 61.45 328,285 +0.15(+0.24%)
Mar 30, 2011 61.51 61.80 61.21 61.30 518,700 +0.47(+0.77%)
Mar 29, 2011 60.27 61.15 60.20 60.83 355,860 +0.63(+1.05%)
Mar 28, 2011 61.12 61.33 60.19 60.20 336,659 -0.69(-1.13%)
Mar 25, 2011 61.00 61.47 60.79 60.89 716,316 +0.59(+0.98%)
Mar 24, 2011 60.47 60.68 60.17 60.30 380,408 +0.09(+0.15%)
Mar 23, 2011 60.55 60.84 59.90 60.21 223,934 -0.59(-0.97%)
Mar 22, 2011 59.96 61.21 59.76 60.80 357,987 +0.98(+1.64%)
Mar 21, 2011 59.56 59.85 59.52 59.82 371,449 +1.19(+2.03%)
Mar 18, 2011 58.73 59.13 58.40 58.63 250,566 +0.34(+0.58%)
Mar 17, 2011 58.89 59.09 57.99 58.29 215,632 +0.06(+0.10%)
Mar 16, 2011 58.31 59.09 57.77 58.23 343,692 -0.32(-0.55%)
Mar 15, 2011 58.66 58.94 58.46 58.55 292,252 -1.04(-1.75%)
Mar 14, 2011 58.93 59.74 58.93 59.59 224,181 +0.29(+0.49%)
Mar 11, 2011 57.89 59.67 57.75 59.30 323,548 +0.93(+1.59%)
Mar 10, 2011 58.74 58.74 57.77 58.37 301,582 -0.60(-1.02%)
Mar 09, 2011 59.36 59.61 58.70 58.97 226,905 -0.52(-0.87%)
Mar 08, 2011 59.72 59.75 59.11 59.49 207,347 +0.02(+0.03%)
Mar 07, 2011 60.19 60.33 59.07 59.47 248,265 -0.59(-0.98%)
Mar 04, 2011 60.17 60.39 59.64 60.06 161,023 -0.04(-0.07%)
Mar 03, 2011 59.99 60.36 59.44 60.10 192,542 +0.05(+0.08%)
Mar 02, 2011 59.76 60.20 59.64 60.05 223,798 +0.16(+0.27%)
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.