Enbridge (NY: ENB )

43.09 USD +0.20 (+0.47%)
Streaming Delayed Price Updated: 12:25 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 45.36 45.57 45.35 45.51 440,973 +0.22(+0.49%)
Mar 28, 2014 45.01 45.30 45.01 45.29 547,968 +0.15(+0.33%)
Mar 27, 2014 44.84 45.34 44.74 45.14 566,462 +0.38(+0.85%)
Mar 26, 2014 44.64 44.94 44.63 44.76 491,737 +0.15(+0.34%)
Mar 25, 2014 44.85 44.91 44.38 44.61 499,797 -0.21(-0.47%)
Mar 24, 2014 44.60 44.85 44.47 44.82 454,431 +0.26(+0.58%)
Mar 21, 2014 44.28 44.71 44.28 44.56 903,046 +0.29(+0.66%)
Mar 20, 2014 44.06 44.34 43.70 44.27 597,809 +0.04(+0.09%)
Mar 19, 2014 44.67 44.73 43.82 44.23 985,999 -0.58(-1.29%)
Mar 18, 2014 44.60 45.02 44.60 44.81 978,593 +0.22(+0.49%)
Mar 17, 2014 44.30 44.71 44.25 44.59 654,221 +0.33(+0.75%)
Mar 14, 2014 44.02 44.31 43.86 44.26 969,075 +0.12(+0.27%)
Mar 13, 2014 44.68 44.74 44.14 44.14 1,162,615 -0.34(-0.76%)
Mar 12, 2014 43.89 44.50 43.83 44.48 672,349 +0.36(+0.82%)
Mar 11, 2014 44.04 44.13 43.74 44.12 815,897 +0.05(+0.11%)
Mar 10, 2014 43.75 44.13 43.75 44.07 650,014 +0.24(+0.55%)
Mar 07, 2014 44.06 44.20 43.69 43.83 630,760 -0.42(-0.95%)
Mar 06, 2014 44.31 44.33 43.94 44.25 1,090,406 +0.04(+0.09%)
Mar 05, 2014 44.02 44.27 43.88 44.21 845,351 +0.11(+0.25%)
Mar 04, 2014 42.60 44.27 42.54 44.10 1,253,137 +1.82(+4.30%)
Mar 03, 2014 41.97 42.43 41.88 42.28 606,550 -0.01(-0.02%)
Feb 28, 2014 42.25 42.61 42.15 42.29 722,202 +0.08(+0.19%)
Feb 27, 2014 42.37 42.37 42.02 42.21 847,380 -0.16(-0.38%)
Feb 26, 2014 42.86 42.86 42.34 42.37 691,753 -0.38(-0.89%)
Feb 25, 2014 42.93 42.95 42.70 42.75 508,246 -0.15(-0.35%)
Feb 24, 2014 42.98 43.06 42.79 42.90 614,966 -0.03(-0.07%)
Feb 21, 2014 42.73 43.10 42.60 42.93 841,236 +0.00(+0.00%)
Feb 20, 2014 42.56 42.97 42.46 42.93 1,131,054 +0.10(+0.23%)
Feb 19, 2014 43.16 43.23 42.75 42.83 1,319,455 -0.51(-1.18%)
Feb 18, 2014 43.45 43.74 43.25 43.34 1,022,510 -0.17(-0.39%)
Feb 14, 2014 42.84 43.51 43.51 43.51 817,000 +0.37(+0.86%)
Feb 13, 2014 42.54 43.44 42.45 43.14 960,921 +0.53(+1.24%)
Feb 12, 2014 42.31 42.79 42.30 42.61 660,856 +0.18(+0.42%)
Feb 11, 2014 42.07 42.66 41.95 42.43 596,210 +0.29(+0.69%)
Feb 10, 2014 42.20 42.26 41.88 42.14 487,434 +0.00(+0.00%)
Feb 07, 2014 42.02 42.23 41.75 42.14 485,262 +0.33(+0.79%)
Feb 06, 2014 41.36 41.83 41.08 41.81 610,278 +0.44(+1.06%)
Feb 05, 2014 41.34 41.46 41.13 41.37 1,297,927 -0.07(-0.17%)
Feb 04, 2014 41.80 41.87 41.34 41.44 610,441 -0.25(-0.60%)
Feb 03, 2014 42.41 42.46 41.63 41.69 839,427 -0.30(-0.71%)
Jan 31, 2014 41.28 42.20 41.17 41.99 921,996 +0.29(+0.70%)
Jan 30, 2014 41.64 41.83 41.51 41.70 920,314 +0.25(+0.60%)
Jan 29, 2014 41.67 41.80 41.41 41.45 1,306,939 -0.32(-0.77%)
Jan 28, 2014 41.78 41.90 41.58 41.77 849,355 -0.25(-0.59%)
Jan 27, 2014 42.09 42.45 41.95 42.02 1,312,763 -0.06(-0.14%)
Jan 24, 2014 42.37 42.52 41.99 42.08 1,048,495 -0.44(-1.03%)
Jan 23, 2014 42.40 42.64 42.29 42.52 869,504 -0.09(-0.21%)
Jan 22, 2014 42.77 42.85 42.51 42.61 773,944 +0.04(+0.09%)
Jan 21, 2014 42.66 42.85 42.40 42.57 915,160 -0.10(-0.23%)
Jan 17, 2014 42.69 42.67 42.67 42.67 600,900 -0.10(-0.23%)
Jan 16, 2014 42.50 42.79 42.30 42.77 672,064 +0.40(+0.94%)
Jan 15, 2014 42.53 42.68 42.24 42.37 745,220 -0.16(-0.38%)
Jan 14, 2014 43.01 43.01 42.38 42.53 843,006 -0.50(-1.16%)
Jan 13, 2014 43.24 43.39 42.79 43.03 1,218,739 -0.29(-0.67%)
Jan 10, 2014 43.36 43.55 43.03 43.32 1,302,889 -0.13(-0.30%)
Jan 09, 2014 43.03 43.95 42.70 43.45 3,321,880 +0.30(+0.70%)
Jan 08, 2014 42.74 43.28 42.49 43.15 1,886,968 +0.28(+0.65%)
Jan 07, 2014 42.72 43.38 42.72 42.87 1,461,997 +0.00(+0.00%)
Jan 06, 2014 43.20 43.23 42.62 42.87 631,807 -0.44(-1.02%)
Jan 03, 2014 43.38 43.48 43.19 43.31 664,896 +0.04(+0.09%)
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.