Enbridge (NY: ENB )

39.68 USD -0.07 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 38.74 38.83 38.41 38.48 6,134,170 -0.17(-0.44%)
May 27, 2021 38.64 38.84 38.51 38.65 4,397,771 +0.06(+0.16%)
May 26, 2021 38.47 38.70 38.40 38.59 3,185,482 +0.14(+0.36%)
May 25, 2021 38.83 38.92 38.43 38.45 3,013,608 -0.45(-1.16%)
May 24, 2021 38.75 39.01 38.61 38.90 2,367,830 +0.29(+0.75%)
May 21, 2021 38.81 38.91 38.39 38.61 2,754,332 +0.02(+0.05%)
May 20, 2021 38.09 38.71 37.88 38.59 4,019,643 +0.63(+1.66%)
May 19, 2021 38.55 38.57 37.83 37.96 7,245,912 -0.90(-2.32%)
May 18, 2021 38.86 38.99 38.49 38.86 7,421,497 +0.08(+0.21%)
May 17, 2021 38.91 39.12 38.65 38.78 6,655,662 -0.17(-0.44%)
May 14, 2021 38.76 39.21 38.71 38.95 5,452,468 +0.56(+1.46%)
May 13, 2021 38.73 39.03 38.10 38.39 8,903,760 -1.44(-3.62%)
May 12, 2021 39.51 40.42 39.50 39.83 5,740,681 -0.03(-0.08%)
May 11, 2021 39.73 40.12 39.58 39.86 5,078,804 -0.19(-0.47%)
May 10, 2021 39.88 40.35 39.78 40.05 8,271,281 +0.39(+0.98%)
May 07, 2021 39.41 39.71 38.54 39.66 5,228,943 -0.13(-0.33%)
May 06, 2021 39.97 40.10 39.55 39.79 3,246,550 -0.15(-0.38%)
May 05, 2021 39.61 40.03 39.16 39.94 6,475,113 +0.96(+2.46%)
May 04, 2021 38.90 39.01 38.70 38.98 3,023,761 +0.21(+0.54%)
May 03, 2021 38.77 38.94 38.55 38.77 2,648,498 +0.20(+0.52%)
Apr 30, 2021 38.50 38.65 38.22 38.57 3,162,400 +0.00(+0.00%)
Apr 29, 2021 38.46 38.63 38.27 38.57 2,819,120 +0.42(+1.10%)
Apr 28, 2021 37.82 38.29 37.71 38.15 4,433,052 +0.48(+1.27%)
Apr 27, 2021 37.26 37.74 37.13 37.67 2,828,460 +0.49(+1.32%)
Apr 26, 2021 37.08 37.22 37.04 37.18 2,675,029 +0.09(+0.24%)
Apr 23, 2021 37.26 37.26 36.83 37.09 2,387,500 +0.08(+0.22%)
Apr 22, 2021 37.30 37.36 36.99 37.01 3,314,101 -0.32(-0.86%)
Apr 21, 2021 36.55 37.37 36.55 37.33 2,313,001 +0.53(+1.44%)
Apr 20, 2021 37.25 37.34 36.73 36.80 3,868,797 -0.58(-1.55%)
Apr 19, 2021 37.45 37.58 37.21 37.38 2,643,184 +0.06(+0.16%)
Apr 16, 2021 37.50 37.50 37.06 37.32 5,010,600 +0.01(+0.03%)
Apr 15, 2021 37.19 37.31 37.06 37.31 2,242,899 +0.22(+0.59%)
Apr 14, 2021 36.85 37.25 36.80 37.09 2,639,068 +0.36(+0.98%)
Apr 13, 2021 36.84 36.91 36.58 36.73 2,947,542 +0.00(+0.00%)
Apr 12, 2021 36.93 37.11 36.59 36.73 2,203,269 -0.15(-0.41%)
Apr 09, 2021 37.14 37.18 36.72 36.88 2,726,100 -0.23(-0.62%)
Apr 08, 2021 36.58 37.12 36.47 37.11 3,187,976 +0.37(+1.01%)
Apr 07, 2021 36.76 36.99 36.63 36.74 2,204,412 -0.03(-0.08%)
Apr 06, 2021 37.00 37.02 36.67 36.77 2,694,579 -0.21(-0.57%)
Apr 05, 2021 36.92 36.99 36.63 36.98 2,384,192 +0.15(+0.41%)
Apr 01, 2021 36.71 36.85 36.33 36.83 2,385,100 +0.43(+1.18%)
Mar 31, 2021 36.72 36.77 36.21 36.40 3,754,942 -0.24(-0.66%)
Mar 30, 2021 36.85 36.94 36.57 36.64 3,624,011 -0.56(-1.51%)
Mar 29, 2021 37.10 37.31 36.82 37.20 5,303,976 +0.12(+0.32%)
Mar 26, 2021 36.93 37.16 36.78 37.08 4,183,500 +0.40(+1.09%)
Mar 25, 2021 36.76 36.81 36.18 36.68 3,932,700 -0.14(-0.38%)
Mar 24, 2021 36.34 37.05 36.25 36.82 4,239,058 +0.62(+1.71%)
Mar 23, 2021 36.07 36.51 35.92 36.20 4,486,325 -0.07(-0.19%)
Mar 22, 2021 36.29 36.47 36.19 36.27 4,577,783 +0.00(+0.00%)
Mar 19, 2021 35.92 36.42 35.58 36.27 3,579,600 +0.43(+1.20%)
Mar 18, 2021 36.28 36.52 35.73 35.84 3,276,440 -0.79(-2.16%)
Mar 17, 2021 36.25 36.76 36.11 36.63 2,941,600 +0.18(+0.49%)
Mar 16, 2021 36.56 36.59 36.12 36.45 3,699,208 -0.15(-0.41%)
Mar 15, 2021 36.50 36.64 36.29 36.60 3,367,050 +0.19(+0.52%)
Mar 12, 2021 36.34 36.56 36.18 36.41 7,976,800 +0.07(+0.19%)
Mar 11, 2021 36.17 36.44 36.03 36.34 5,395,222 +0.43(+1.20%)
Mar 10, 2021 35.70 36.10 35.65 35.91 5,795,828 +0.29(+0.81%)
Mar 09, 2021 35.98 36.17 35.60 35.62 3,503,551 -0.23(-0.64%)
Mar 08, 2021 35.49 35.94 35.34 35.85 3,885,466 +0.41(+1.16%)
Mar 05, 2021 35.52 35.68 35.06 35.44 6,656,500 +0.24(+0.68%)
Mar 04, 2021 35.21 35.71 34.90 35.20 6,975,112 +0.06(+0.17%)
Mar 03, 2021 35.02 35.45 34.52 35.14 5,701,756 +0.12(+0.34%)
Mar 02, 2021 34.84 35.24 34.77 35.02 3,743,108 +0.27(+0.78%)
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.