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 (%)
Jul 29, 2016 39.09 41.19 38.94 41.13 1,402,248 +2.04(+5.22%)
Jul 28, 2016 38.78 39.23 38.66 39.09 1,272,902 +0.36(+0.93%)
Jul 27, 2016 39.31 39.55 38.58 38.73 1,471,900 -0.56(-1.43%)
Jul 26, 2016 39.33 39.59 38.58 39.29 1,351,335 -0.14(-0.36%)
Jul 25, 2016 39.86 40.00 39.40 39.43 1,064,503 -0.74(-1.84%)
Jul 22, 2016 40.78 40.84 39.96 40.17 671,926 -0.52(-1.28%)
Jul 21, 2016 40.99 41.01 40.39 40.69 1,347,304 -0.34(-0.83%)
Jul 20, 2016 41.28 41.86 40.87 41.03 999,248 -0.84(-2.01%)
Jul 19, 2016 41.73 41.89 41.37 41.87 785,027 -0.09(-0.21%)
Jul 18, 2016 41.52 42.01 41.11 41.96 895,314 +0.25(+0.60%)
Jul 15, 2016 41.97 42.00 41.42 41.71 868,364 -0.08(-0.19%)
Jul 14, 2016 42.48 42.68 41.77 41.79 1,316,123 -0.32(-0.76%)
Jul 13, 2016 42.47 42.74 41.95 42.11 1,338,489 -0.41(-0.96%)
Jul 12, 2016 42.24 42.58 41.90 42.52 749,125 +0.94(+2.26%)
Jul 11, 2016 41.32 41.72 41.27 41.58 850,212 +0.26(+0.63%)
Jul 08, 2016 41.65 41.86 41.27 41.32 1,184,702 -0.07(-0.17%)
Jul 07, 2016 42.71 42.78 41.16 41.39 1,348,778 -0.79(-1.87%)
Jul 06, 2016 41.93 42.35 41.51 42.18 1,187,315 +0.04(+0.09%)
Jul 05, 2016 42.83 43.15 41.94 42.14 1,051,135 -1.25(-2.88%)
Jul 01, 2016 42.36 43.39 43.39 43.39 952,400 +1.03(+2.43%)
Jun 30, 2016 42.12 42.45 41.69 42.36 1,016,821 +0.28(+0.67%)
Jun 29, 2016 41.83 42.16 41.74 42.08 757,290 +0.70(+1.69%)
Jun 28, 2016 41.33 41.66 40.86 41.38 581,507 +0.31(+0.75%)
Jun 27, 2016 41.01 41.18 40.40 41.07 1,421,112 -0.47(-1.13%)
Jun 24, 2016 41.92 42.28 40.54 41.54 1,769,137 -1.50(-3.49%)
Jun 23, 2016 42.91 43.08 42.78 43.04 1,120,406 +0.67(+1.58%)
Jun 22, 2016 42.49 42.75 42.26 42.37 987,801 +0.04(+0.09%)
Jun 21, 2016 41.89 42.53 41.75 42.33 932,369 +0.32(+0.76%)
Jun 20, 2016 41.80 42.25 41.51 42.01 1,304,973 +0.89(+2.16%)
Jun 17, 2016 40.89 41.27 40.77 41.12 2,540,378 +0.49(+1.21%)
Jun 16, 2016 40.64 40.80 40.14 40.63 1,330,945 -0.60(-1.46%)
Jun 15, 2016 41.14 41.66 41.03 41.23 904,252 -0.28(-0.67%)
Jun 14, 2016 42.14 42.51 41.14 41.51 1,321,310 -0.79(-1.87%)
Jun 13, 2016 41.53 42.45 41.45 42.30 952,910 +0.37(+0.88%)
Jun 10, 2016 42.02 42.51 41.67 41.93 610,779 -0.50(-1.18%)
Jun 09, 2016 42.02 42.56 42.02 42.43 444,032 -0.10(-0.24%)
Jun 08, 2016 43.25 43.39 42.33 42.53 706,167 -0.17(-0.40%)
Jun 07, 2016 42.20 43.05 42.20 42.70 892,219 +0.75(+1.79%)
Jun 06, 2016 41.29 42.10 41.17 41.95 714,995 +0.90(+2.19%)
Jun 03, 2016 40.87 41.23 40.60 41.05 542,998 +0.61(+1.51%)
Jun 02, 2016 39.82 40.57 39.81 40.44 648,775 +0.29(+0.72%)
Jun 01, 2016 39.89 40.27 39.50 40.15 730,776 +0.26(+0.65%)
May 31, 2016 40.16 40.55 39.59 39.89 1,129,167 -0.57(-1.41%)
May 27, 2016 40.32 40.46 40.46 40.46 758,800 -0.17(-0.42%)
May 26, 2016 41.41 41.43 40.51 40.63 634,520 -0.28(-0.68%)
May 25, 2016 40.56 41.06 40.36 40.91 736,436 +0.62(+1.54%)
May 24, 2016 40.32 40.64 39.95 40.29 894,721 +0.42(+1.05%)
May 23, 2016 40.04 40.24 39.75 39.87 397,933 -0.42(-1.04%)
May 20, 2016 39.82 40.36 39.82 40.29 750,170 +0.55(+1.38%)
May 19, 2016 39.45 39.77 38.94 39.74 815,802 -0.47(-1.17%)
May 18, 2016 40.66 41.13 39.92 40.21 708,295 -0.67(-1.64%)
May 17, 2016 40.31 41.54 40.26 40.88 908,018 +0.40(+0.99%)
May 16, 2016 40.18 40.87 40.18 40.48 966,392 +0.52(+1.30%)
May 13, 2016 40.00 40.67 39.79 39.96 892,268 -0.28(-0.70%)
May 12, 2016 40.68 40.84 39.95 40.24 1,063,162 +0.43(+1.08%)
May 11, 2016 40.09 40.12 39.32 39.81 1,168,443 -0.19(-0.47%)
May 10, 2016 39.01 40.24 38.84 40.00 783,817 +1.48(+3.84%)
May 09, 2016 39.11 39.27 38.40 38.52 870,494 -0.77(-1.96%)
May 06, 2016 38.81 39.48 38.64 39.29 1,018,060 +0.19(+0.49%)
May 05, 2016 40.20 40.22 39.01 39.10 1,318,826 -0.47(-1.19%)
May 04, 2016 40.23 40.63 39.07 39.57 813,763 -0.85(-2.10%)
May 03, 2016 40.80 40.99 40.22 40.42 898,476 -0.91(-2.20%)
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.