Enbridge (NY: ENB )

38.99 USD -0.91 (-2.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 39.91 40.14 39.64 39.92 438,494 +0.73(+1.86%)
Jun 28, 2012 38.68 39.31 38.37 39.19 420,881 +0.22(+0.56%)
Jun 27, 2012 38.84 39.16 38.70 38.97 371,442 +0.16(+0.41%)
Jun 26, 2012 39.00 39.00 38.44 38.81 513,987 -0.05(-0.13%)
Jun 25, 2012 38.69 38.91 38.54 38.86 622,120 -0.26(-0.66%)
Jun 22, 2012 39.04 39.18 38.67 39.12 490,206 +0.39(+1.01%)
Jun 21, 2012 39.52 39.52 38.64 38.73 802,460 -0.81(-2.05%)
Jun 20, 2012 39.29 39.81 39.26 39.54 783,707 +0.18(+0.46%)
Jun 19, 2012 38.36 39.66 38.35 39.36 581,253 +1.12(+2.93%)
Jun 18, 2012 38.38 38.47 38.04 38.24 644,546 -0.24(-0.62%)
Jun 15, 2012 38.45 38.55 38.16 38.48 688,126 -0.05(-0.13%)
Jun 14, 2012 38.59 38.70 38.27 38.53 396,578 +0.08(+0.21%)
Jun 13, 2012 38.31 38.62 38.18 38.45 344,753 -0.04(-0.10%)
Jun 12, 2012 38.23 38.52 37.90 38.49 458,114 +0.35(+0.92%)
Jun 11, 2012 38.14 38.31 37.76 38.14 1,167,697 +0.19(+0.50%)
Jun 08, 2012 38.02 38.07 37.43 37.95 840,293 -0.33(-0.86%)
Jun 07, 2012 38.62 38.65 38.25 38.28 451,709 -0.04(-0.10%)
Jun 06, 2012 38.02 38.37 37.87 38.32 928,157 +0.37(+0.97%)
Jun 05, 2012 37.83 38.01 37.65 37.95 618,319 +0.14(+0.37%)
Jun 04, 2012 37.99 37.99 37.56 37.81 707,081 -0.25(-0.66%)
Jun 01, 2012 38.06 38.28 37.68 38.06 1,121,560 -1.37(-3.47%)
May 31, 2012 39.50 39.76 38.91 39.43 687,723 -0.02(-0.05%)
May 30, 2012 39.66 40.00 39.41 39.45 447,655 -0.53(-1.33%)
May 29, 2012 39.70 40.26 39.56 39.98 465,783 +0.56(+1.42%)
May 25, 2012 39.69 39.75 39.29 39.42 397,281 -0.42(-1.05%)
May 24, 2012 39.88 40.06 39.36 39.84 476,821 -0.09(-0.23%)
May 23, 2012 39.93 39.98 39.17 39.93 586,670 -0.34(-0.84%)
May 22, 2012 39.68 40.62 39.66 40.27 810,388 +0.29(+0.73%)
May 21, 2012 39.58 40.01 39.22 39.98 419,494 +0.79(+2.02%)
May 18, 2012 39.75 39.83 39.12 39.19 751,675 -0.17(-0.43%)
May 17, 2012 39.67 39.78 39.18 39.36 579,243 -0.18(-0.46%)
May 16, 2012 39.73 39.99 39.47 39.54 473,781 -0.22(-0.55%)
May 15, 2012 40.04 40.08 39.64 39.76 472,308 -0.28(-0.70%)
May 14, 2012 39.72 40.22 39.55 40.04 558,640 -0.16(-0.40%)
May 11, 2012 40.20 40.59 40.01 40.20 497,106 -0.32(-0.79%)
May 10, 2012 39.88 40.56 39.79 40.52 714,007 +0.82(+2.07%)
May 09, 2012 39.05 40.18 39.02 39.70 897,218 -0.08(-0.20%)
May 08, 2012 40.05 40.09 39.40 39.78 736,579 -0.43(-1.07%)
May 07, 2012 40.06 40.21 39.86 40.21 646,708 +0.05(+0.12%)
May 04, 2012 40.65 40.69 40.05 40.16 898,254 -0.74(-1.81%)
May 03, 2012 41.57 41.67 40.82 40.90 543,530 -0.63(-1.52%)
May 02, 2012 41.60 41.75 41.20 41.53 723,794 -0.35(-0.84%)
May 01, 2012 41.97 42.06 41.65 41.88 640,874 -0.01(-0.02%)
Apr 30, 2012 41.04 41.91 40.95 41.89 657,091 +0.60(+1.45%)
Apr 27, 2012 41.06 41.36 41.05 41.29 445,587 +0.37(+0.90%)
Apr 26, 2012 40.53 40.98 40.38 40.92 354,892 +0.51(+1.26%)
Apr 25, 2012 39.89 40.41 39.75 40.41 464,028 +0.87(+2.20%)
Apr 24, 2012 39.85 39.85 39.42 39.54 429,371 -0.30(-0.75%)
Apr 23, 2012 39.62 40.13 39.31 39.84 638,118 -0.05(-0.13%)
Apr 20, 2012 39.67 40.06 39.57 39.89 588,137 +0.50(+1.27%)
Apr 19, 2012 39.04 39.47 38.96 39.39 355,795 +0.26(+0.66%)
Apr 18, 2012 39.28 39.49 38.89 39.13 480,525 -0.16(-0.41%)
Apr 17, 2012 38.99 39.73 38.93 39.29 656,391 +0.69(+1.79%)
Apr 16, 2012 38.75 39.02 38.44 38.60 321,284 -0.08(-0.21%)
Apr 13, 2012 38.78 38.89 38.40 38.68 364,939 -0.22(-0.57%)
Apr 12, 2012 38.82 39.02 38.56 38.90 442,481 +0.15(+0.39%)
Apr 11, 2012 38.35 38.86 38.33 38.75 464,919 +0.43(+1.12%)
Apr 10, 2012 39.26 39.52 38.24 38.32 879,571 -1.25(-3.16%)
Apr 09, 2012 39.20 39.77 39.04 39.57 575,848 -0.06(-0.15%)
Apr 05, 2012 39.32 39.70 39.12 39.63 437,652 +0.14(+0.35%)
Apr 04, 2012 39.15 39.64 38.82 39.49 646,096 +0.01(+0.03%)
Apr 03, 2012 39.38 39.70 39.21 39.48 507,510 +0.03(+0.08%)
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.