FinancialContent is the trusted provider of stock market information to the media industry.
Enbridge (NY: ENB)
40.83 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:44 PM EST, Jan 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 27, 2020 40.54 40.88 40.50 40.83 2,361,135 -0.22(-0.54%)
Jan 24, 2020 41.09 41.16 40.90 41.05 2,537,400 +0.05(+0.12%)
Jan 23, 2020 40.84 41.07 40.61 41.00 2,566,593 +0.16(+0.39%)
Jan 22, 2020 40.79 40.95 40.59 40.84 2,820,506 +0.10(+0.25%)
Jan 21, 2020 40.66 40.91 40.65 40.74 5,723,057 +0.22(+0.54%)
Jan 17, 2020 40.51 40.66 40.40 40.52 1,850,900 +0.03(+0.07%)
Jan 16, 2020 40.28 40.54 40.22 40.49 2,532,079 +0.29(+0.72%)
Jan 15, 2020 40.28 40.43 40.08 40.20 2,580,039 -0.03(-0.07%)
Jan 14, 2020 40.39 40.40 40.06 40.23 1,971,169 -0.04(-0.10%)
Jan 13, 2020 39.97 40.28 39.66 40.27 2,852,910 +0.33(+0.83%)
Jan 10, 2020 39.84 40.00 39.67 39.94 2,729,500 +0.10(+0.25%)
Jan 09, 2020 39.88 39.88 39.42 39.84 3,075,254 -0.07(-0.18%)
Jan 08, 2020 39.68 40.00 39.62 39.91 2,442,811 +0.17(+0.43%)
Jan 07, 2020 39.87 39.93 39.56 39.74 4,846,520 -0.27(-0.67%)
Jan 06, 2020 39.70 40.07 39.65 40.01 2,216,790 +0.37(+0.93%)
Jan 03, 2020 39.70 39.75 39.43 39.64 1,824,700 -0.07(-0.18%)
Jan 02, 2020 39.80 39.97 39.56 39.71 2,094,170 -0.06(-0.15%)
Dec 31, 2019 39.55 39.82 39.53 39.77 1,876,600 +0.22(+0.56%)
Dec 30, 2019 39.63 39.66 39.39 39.55 2,332,854 -0.04(-0.10%)
Dec 27, 2019 39.77 39.86 39.51 39.59 1,368,100 -0.08(-0.20%)
Dec 26, 2019 39.56 39.82 39.49 39.67 855,655 +0.11(+0.28%)
Dec 24, 2019 39.54 39.60 39.38 39.56 938,900 -0.01(-0.03%)
Dec 23, 2019 39.47 39.59 39.29 39.57 1,840,985 +0.15(+0.38%)
Dec 20, 2019 39.04 39.50 39.01 39.42 2,773,100 +0.31(+0.79%)
Dec 19, 2019 39.02 39.17 38.92 39.11 2,517,832 +0.04(+0.10%)
Dec 18, 2019 38.74 39.20 38.69 39.07 3,686,855 +0.54(+1.40%)
Dec 17, 2019 38.70 38.85 38.50 38.53 3,090,488 -0.10(-0.26%)
Dec 16, 2019 38.56 38.86 38.47 38.63 3,302,532 +0.32(+0.84%)
Dec 13, 2019 38.28 38.34 37.98 38.31 3,084,000 +0.05(+0.13%)
Dec 12, 2019 38.51 38.66 38.24 38.26 2,469,824 -0.39(-1.01%)
Dec 11, 2019 38.83 38.90 38.55 38.65 2,748,818 -0.06(-0.15%)
Dec 10, 2019 38.82 39.25 38.68 38.71 6,797,786 -0.09(-0.23%)
Dec 09, 2019 38.52 38.90 38.50 38.80 5,405,847 +0.29(+0.75%)
Dec 06, 2019 38.40 38.72 38.38 38.51 2,366,500 +0.04(+0.10%)
Dec 05, 2019 38.38 38.51 38.24 38.47 2,275,506 +0.21(+0.55%)
Dec 04, 2019 38.19 38.39 38.14 38.26 4,817,424 +0.29(+0.76%)
Dec 03, 2019 37.67 38.01 37.54 37.97 2,536,548 +0.14(+0.37%)
Dec 02, 2019 37.93 38.00 37.50 37.83 2,144,973 -0.17(-0.45%)
Nov 29, 2019 37.97 38.02 37.76 38.00 970,600 +0.05(+0.13%)
Nov 27, 2019 37.75 37.95 37.49 37.95 2,176,300 +0.23(+0.61%)
Nov 26, 2019 37.75 37.85 37.63 37.72 2,030,982 -0.06(-0.16%)
Nov 25, 2019 37.58 37.89 37.45 37.78 2,535,569 +0.37(+0.99%)
Nov 22, 2019 37.78 37.85 37.39 37.41 2,634,900 -0.35(-0.93%)
Nov 21, 2019 37.71 37.77 37.52 37.76 2,294,478 +0.05(+0.13%)
Nov 20, 2019 37.47 37.73 37.31 37.71 2,729,050 +0.09(+0.24%)
Nov 19, 2019 37.99 38.00 37.37 37.62 3,589,418 -0.44(-1.16%)
Nov 18, 2019 38.16 38.23 37.97 38.06 6,974,606 -0.12(-0.31%)
Nov 15, 2019 37.77 38.21 37.65 38.18 2,266,100 +0.46(+1.22%)
Nov 14, 2019 38.19 38.19 37.47 37.72 4,010,159 -1.01(-2.61%)
Nov 13, 2019 38.24 38.77 38.15 38.73 4,459,571 +0.47(+1.23%)
Nov 12, 2019 37.83 38.34 37.78 38.26 6,261,201 +0.50(+1.32%)
Nov 11, 2019 37.55 37.90 37.51 37.76 3,205,496 +0.29(+0.77%)
Nov 08, 2019 36.85 37.88 36.74 37.47 5,536,300 +0.74(+2.01%)
Nov 07, 2019 37.07 37.08 36.67 36.73 2,672,563 -0.18(-0.49%)
Nov 06, 2019 36.91 37.15 36.81 36.91 4,268,471 -0.01(-0.03%)
Nov 05, 2019 36.94 37.16 36.64 36.92 3,708,515 +0.04(+0.11%)
Nov 04, 2019 36.91 37.03 36.71 36.88 6,334,549 +0.01(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.