Enbridge (NY: ENB )

39.40 USD +0.42 (+1.06%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 34.41 34.99 34.14 34.75 4,601,465 +0.94(+2.78%)
Feb 26, 2021 34.73 34.81 33.78 33.81 5,362,700 -1.17(-3.34%)
Feb 25, 2021 35.86 35.98 34.97 34.98 11,196,668 -0.77(-2.15%)
Feb 24, 2021 35.63 35.92 35.26 35.75 6,556,062 +0.13(+0.36%)
Feb 23, 2021 35.17 35.64 34.57 35.62 6,009,757 +0.56(+1.60%)
Feb 22, 2021 34.76 35.33 34.51 35.06 6,993,950 +0.40(+1.15%)
Feb 19, 2021 34.56 34.72 34.33 34.66 3,429,100 +0.20(+0.58%)
Feb 18, 2021 34.44 34.59 34.07 34.46 5,103,108 -0.06(-0.17%)
Feb 17, 2021 34.72 34.92 34.37 34.52 5,036,384 -0.24(-0.69%)
Feb 16, 2021 34.94 35.14 34.67 34.76 7,801,046 +0.19(+0.55%)
Feb 12, 2021 34.73 34.82 34.29 34.57 17,432,900 -0.51(-1.45%)
Feb 11, 2021 35.50 35.53 34.80 35.08 8,687,388 -1.00(-2.77%)
Feb 10, 2021 35.93 36.15 35.80 36.08 3,744,312 +0.35(+0.98%)
Feb 09, 2021 35.84 35.85 35.45 35.73 6,874,276 -0.08(-0.22%)
Feb 08, 2021 35.50 35.93 35.32 35.81 3,147,397 +0.64(+1.82%)
Feb 05, 2021 35.52 35.53 34.99 35.17 3,608,200 -0.10(-0.28%)
Feb 04, 2021 34.93 35.29 34.56 35.27 6,425,310 +0.42(+1.21%)
Feb 03, 2021 34.54 35.02 34.38 34.85 4,609,820 +0.40(+1.16%)
Feb 02, 2021 34.28 34.62 34.14 34.45 3,180,596 +0.60(+1.77%)
Feb 01, 2021 33.86 34.14 33.52 33.85 3,010,868 +0.25(+0.74%)
Jan 29, 2021 33.82 34.06 33.41 33.60 3,766,900 -0.40(-1.18%)
Jan 28, 2021 33.90 34.20 33.58 34.00 3,760,772 +0.16(+0.47%)
Jan 27, 2021 34.49 34.59 33.80 33.84 3,796,151 -1.02(-2.93%)
Jan 26, 2021 34.78 34.99 34.47 34.86 2,925,175 +0.28(+0.81%)
Jan 25, 2021 34.65 34.75 34.29 34.58 3,517,902 -0.08(-0.23%)
Jan 22, 2021 34.49 34.79 34.41 34.66 3,113,600 -0.39(-1.11%)
Jan 21, 2021 35.56 35.65 34.94 35.05 2,653,240 -0.51(-1.43%)
Jan 20, 2021 35.27 35.62 35.14 35.56 2,634,639 +0.48(+1.37%)
Jan 19, 2021 35.01 35.40 34.48 35.08 7,187,761 -0.18(-0.51%)
Jan 15, 2021 35.53 35.53 34.75 35.26 6,243,600 -0.34(-0.96%)
Jan 14, 2021 34.73 35.68 34.63 35.60 9,019,076 +1.00(+2.89%)
Jan 13, 2021 33.78 34.65 33.70 34.60 7,382,723 +0.88(+2.61%)
Jan 12, 2021 33.45 33.82 33.24 33.72 3,321,647 +0.48(+1.44%)
Jan 11, 2021 33.01 33.31 32.79 33.24 3,499,937 -0.11(-0.33%)
Jan 08, 2021 33.90 33.99 33.07 33.35 4,710,500 -0.35(-1.04%)
Jan 07, 2021 33.06 33.78 32.66 33.70 5,741,946 +0.72(+2.18%)
Jan 06, 2021 33.55 33.57 32.68 32.98 7,235,042 -0.36(-1.08%)
Jan 05, 2021 32.14 33.45 32.09 33.34 6,656,762 +1.37(+4.29%)
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.