Enbridge (NY: ENB )

39.35 USD -0.28 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 41.92 42.37 41.67 42.07 870,772 +0.12(+0.29%)
Jun 27, 2013 42.35 42.37 41.70 41.95 817,635 -0.11(-0.26%)
Jun 26, 2013 42.28 42.34 41.76 42.06 1,704,935 +0.21(+0.50%)
Jun 25, 2013 40.81 41.89 40.79 41.85 1,792,452 +1.17(+2.88%)
Jun 24, 2013 40.90 41.01 39.69 40.68 2,224,217 -0.90(-2.16%)
Jun 21, 2013 41.81 41.85 41.22 41.58 2,360,774 -0.28(-0.67%)
Jun 20, 2013 42.84 42.87 41.64 41.86 1,941,869 -1.73(-3.97%)
Jun 19, 2013 44.73 44.83 43.32 43.59 1,102,478 -1.19(-2.66%)
Jun 18, 2013 44.41 44.98 44.41 44.78 782,298 +0.58(+1.31%)
Jun 17, 2013 44.20 44.43 44.03 44.20 532,537 +0.33(+0.75%)
Jun 14, 2013 43.71 44.10 43.49 43.87 1,399,280 -0.06(-0.14%)
Jun 13, 2013 42.91 44.05 42.71 43.93 1,043,161 +0.98(+2.28%)
Jun 12, 2013 43.52 43.73 42.92 42.95 1,091,503 -0.38(-0.88%)
Jun 11, 2013 43.54 43.54 42.98 43.33 758,397 -0.35(-0.80%)
Jun 10, 2013 42.83 43.72 42.78 43.68 1,038,632 +0.64(+1.49%)
Jun 07, 2013 42.76 43.05 42.42 43.04 1,169,489 +0.45(+1.06%)
Jun 06, 2013 42.83 42.83 42.30 42.59 1,232,995 -0.10(-0.23%)
Jun 05, 2013 43.10 43.26 42.69 42.69 1,061,788 -0.51(-1.18%)
Jun 04, 2013 43.25 43.58 43.05 43.20 1,170,263 -0.18(-0.41%)
Jun 03, 2013 43.33 43.46 42.68 43.38 1,308,453 +0.17(+0.39%)
May 31, 2013 43.62 43.83 42.91 43.21 2,352,470 -0.66(-1.50%)
May 30, 2013 44.37 44.61 43.80 43.87 1,181,838 -0.50(-1.13%)
May 29, 2013 44.82 44.96 43.90 44.37 1,867,563 -1.67(-3.63%)
May 28, 2013 46.58 46.63 45.80 46.04 1,011,417 -0.87(-1.85%)
May 24, 2013 46.45 46.93 46.38 46.91 354,204 +0.16(+0.34%)
May 23, 2013 46.62 46.91 46.40 46.75 497,177 -0.05(-0.11%)
May 22, 2013 47.57 47.69 46.72 46.80 602,279 -0.51(-1.08%)
May 21, 2013 46.78 47.69 46.65 47.31 669,033 +0.52(+1.11%)
May 20, 2013 46.82 46.93 46.59 46.79 185,927 -0.03(-0.06%)
May 17, 2013 46.39 47.07 46.21 46.82 701,887 +0.01(+0.02%)
May 16, 2013 46.72 47.12 46.72 46.81 437,883 +0.03(+0.06%)
May 15, 2013 46.53 47.01 46.35 46.78 973,612 +0.29(+0.62%)
May 13, 2013 46.83 47.00 46.33 46.49 420,975 -0.45(-0.96%)
May 10, 2013 46.67 47.11 46.59 46.94 508,117 +0.18(+0.38%)
May 09, 2013 47.47 47.64 46.50 46.76 787,939 -0.73(-1.54%)
May 08, 2013 47.50 47.88 47.14 47.49 673,902 +0.16(+0.34%)
May 07, 2013 47.07 47.55 47.06 47.33 520,937 +0.24(+0.51%)
May 06, 2013 47.17 47.26 46.56 47.09 530,037 +0.16(+0.34%)
May 03, 2013 46.91 47.32 46.75 46.93 431,633 +0.18(+0.39%)
May 02, 2013 46.74 47.07 46.47 46.75 482,808 +0.00(+0.00%)
May 01, 2013 48.15 48.41 46.54 46.75 986,394 -0.85(-1.79%)
Apr 30, 2013 46.60 47.60 46.27 47.60 1,450,953 +0.94(+2.01%)
Apr 29, 2013 46.09 46.67 46.02 46.66 1,006,804 +0.77(+1.68%)
Apr 26, 2013 45.74 46.10 45.82 45.89 574,312 -0.05(-0.11%)
Apr 25, 2013 45.79 46.08 45.64 45.94 554,186 +0.17(+0.37%)
Apr 24, 2013 45.39 45.77 45.17 45.77 481,794 +0.48(+1.06%)
Apr 23, 2013 45.36 45.39 44.89 45.29 508,567 +0.11(+0.24%)
Apr 22, 2013 45.07 45.39 44.72 45.18 573,540 +0.18(+0.40%)
Apr 19, 2013 45.13 45.22 44.70 45.00 1,176,380 -0.24(-0.53%)
Apr 18, 2013 45.42 45.47 44.97 45.24 715,860 +0.03(+0.07%)
Apr 17, 2013 45.44 45.57 44.98 45.21 980,457 -0.32(-0.70%)
Apr 16, 2013 45.02 45.56 44.77 45.53 1,056,084 +0.52(+1.16%)
Apr 15, 2013 45.56 45.58 44.90 45.01 1,066,251 -0.60(-1.32%)
Apr 12, 2013 45.63 45.69 45.39 45.61 1,083,459 -0.20(-0.44%)
Apr 11, 2013 45.61 45.83 45.35 45.81 879,048 +0.14(+0.31%)
Apr 10, 2013 45.56 45.76 45.28 45.67 619,976 +0.26(+0.57%)
Apr 09, 2013 44.97 45.60 44.82 45.41 659,088 +0.58(+1.29%)
Apr 08, 2013 44.42 45.03 44.39 44.83 741,385 +0.28(+0.63%)
Apr 05, 2013 44.98 44.98 44.21 44.55 3,875,813 -1.27(-2.77%)
Apr 04, 2013 45.96 46.39 45.39 45.82 1,001,533 -0.19(-0.41%)
Apr 03, 2013 47.22 47.23 45.91 46.01 959,417 -1.07(-2.27%)
Apr 02, 2013 46.67 47.30 46.67 47.08 767,699 +0.25(+0.53%)
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.