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 31, 2017 41.31 41.72 41.19 41.46 1,752,542 +0.36(+0.88%)
Jul 28, 2017 41.10 41.33 40.96 41.10 2,230,023 -0.03(-0.07%)
Jul 27, 2017 41.78 41.78 40.60 41.13 2,168,847 -0.60(-1.44%)
Jul 26, 2017 41.75 42.01 41.44 41.73 1,717,363 +0.04(+0.10%)
Jul 25, 2017 41.89 42.31 41.42 41.69 1,984,710 -0.04(-0.10%)
Jul 24, 2017 41.85 41.96 41.35 41.73 1,323,529 -0.08(-0.19%)
Jul 21, 2017 41.93 41.96 41.39 41.81 1,633,097 -0.09(-0.21%)
Jul 20, 2017 41.75 42.10 41.71 41.90 2,284,325 +0.35(+0.84%)
Jul 19, 2017 41.04 41.72 40.96 41.55 3,324,965 +0.70(+1.71%)
Jul 18, 2017 41.07 41.07 40.39 40.85 1,600,257 +0.19(+0.47%)
Jul 17, 2017 40.90 41.11 40.60 40.66 1,571,674 -0.19(-0.47%)
Jul 14, 2017 40.95 40.17 40.85 1,779,862 +0.74(+1.84%)
Jul 13, 2017 40.04 40.22 39.67 40.11 1,537,324 +0.05(+0.12%)
Jul 12, 2017 39.90 40.59 39.71 40.06 2,456,805 +0.59(+1.49%)
Jul 11, 2017 39.68 39.76 39.20 39.47 1,506,415 -0.31(-0.78%)
Jul 10, 2017 39.76 40.01 39.48 39.78 1,354,973 -0.03(-0.08%)
Jul 07, 2017 39.71 39.81 39.13 39.81 1,772,523 +0.13(+0.33%)
Jul 06, 2017 40.04 39.44 39.68 2,845,532 +0.10(+0.25%)
Jul 05, 2017 39.91 39.91 39.16 39.58 2,317,510 -0.56(-1.40%)
Jul 03, 2017 40.02 40.27 39.99 40.14 806,157 +0.33(+0.83%)
Jun 30, 2017 40.11 40.22 39.53 39.81 2,286,348 -0.11(-0.28%)
Jun 29, 2017 40.18 40.33 39.80 39.92 2,038,122 -0.44(-1.09%)
Jun 28, 2017 40.28 40.49 40.08 40.36 3,716,750 +0.33(+0.82%)
Jun 27, 2017 39.74 40.23 39.57 40.03 4,424,903 +0.44(+1.11%)
Jun 26, 2017 39.58 39.77 39.28 39.59 2,429,683 +0.24(+0.61%)
Jun 23, 2017 38.56 39.48 38.55 39.35 3,501,338 +0.33(+0.85%)
Jun 22, 2017 38.06 39.10 37.98 39.02 4,316,637 +1.00(+2.63%)
Jun 21, 2017 37.75 38.37 37.61 38.02 3,007,976 +0.28(+0.74%)
Jun 20, 2017 38.35 38.39 37.65 37.74 2,596,702 -0.91(-2.35%)
Jun 19, 2017 38.97 39.07 38.56 38.65 2,510,018 -0.24(-0.62%)
Jun 16, 2017 37.92 38.92 37.92 38.89 3,777,195 +0.97(+2.56%)
Jun 15, 2017 37.41 38.08 37.37 37.92 6,112,257 +0.26(+0.69%)
Jun 14, 2017 38.79 38.82 37.64 37.66 5,115,599 -0.96(-2.49%)
Jun 13, 2017 38.56 38.67 38.49 38.62 14,015,856 +0.39(+1.02%)
Jun 12, 2017 38.75 39.00 38.20 38.23 5,418,113 -0.47(-1.21%)
Jun 09, 2017 38.41 38.82 38.41 38.70 16,193,699 +0.40(+1.04%)
Jun 08, 2017 38.74 38.90 38.15 38.30 17,157,448 -0.81(-2.07%)
Jun 07, 2017 39.52 39.71 38.75 39.11 2,569,040 -0.47(-1.19%)
Jun 06, 2017 38.78 39.64 38.73 39.58 2,662,980 +0.60(+1.54%)
Jun 05, 2017 39.00 39.29 38.86 38.98 2,335,014 -0.08(-0.20%)
Jun 02, 2017 39.05 39.23 38.89 39.06 2,218,585 +0.11(+0.28%)
Jun 01, 2017 38.56 39.16 38.50 38.95 2,225,926 +0.44(+1.14%)
May 31, 2017 38.52 38.78 38.41 38.51 3,660,949 -0.13(-0.34%)
May 30, 2017 38.88 38.89 38.50 38.64 2,240,271 -0.32(-0.82%)
May 26, 2017 39.36 39.42 38.91 38.96 1,980,511 -0.34(-0.87%)
May 25, 2017 39.85 39.91 39.19 39.30 2,090,175 -0.56(-1.40%)
May 24, 2017 39.75 39.95 39.44 39.86 2,655,555 +0.16(+0.40%)
May 23, 2017 39.90 40.02 39.62 39.70 2,845,131 -0.04(-0.10%)
May 22, 2017 39.67 39.77 39.35 39.74 2,259,120 +0.16(+0.40%)
May 19, 2017 39.04 39.64 38.86 39.58 2,815,727 +0.79(+2.04%)
May 18, 2017 38.61 38.85 38.26 38.79 3,419,633 +0.10(+0.26%)
May 17, 2017 39.42 39.50 38.60 38.69 4,228,244 -0.95(-2.40%)
May 16, 2017 40.29 40.35 39.62 39.64 3,176,853 -0.36(-0.90%)
May 15, 2017 40.44 40.73 39.95 40.00 2,831,125 -0.06(-0.15%)
May 12, 2017 40.02 40.37 39.95 40.06 1,973,385 +0.03(+0.07%)
May 11, 2017 40.52 40.74 39.74 40.03 3,632,298 -1.31(-3.17%)
May 10, 2017 41.48 41.71 41.08 41.34 2,886,143 +0.10(+0.24%)
May 09, 2017 41.43 41.58 40.89 41.24 2,914,186 -0.34(-0.82%)
May 08, 2017 41.56 41.62 41.15 41.58 1,747,856 +0.15(+0.36%)
May 05, 2017 40.60 41.43 40.40 41.43 2,704,630 +0.93(+2.30%)
May 04, 2017 41.25 41.44 40.33 40.50 3,017,123 -0.94(-2.27%)
May 03, 2017 41.34 41.80 41.32 41.44 2,064,436 -0.07(-0.17%)
May 02, 2017 41.17 41.58 41.06 41.51 2,800,844 +0.42(+1.02%)
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.