FinancialContent is the trusted provider of stock market information to the media industry.
Enbridge (NY: ENB)
35.11 USD  -0.05 (-0.14%)
Official Closing Price  /  Updated: 5:00 PM EDT, Jun 24, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 21, 2019 35.33 35.49 35.11 35.16 3,855,700 -0.26(-0.73%)
Jun 20, 2019 35.40 35.60 35.20 35.42 3,278,512 +0.50(+1.43%)
Jun 19, 2019 34.70 35.00 34.62 34.92 2,351,255 +0.33(+0.95%)
Jun 18, 2019 34.41 34.72 34.30 34.59 3,527,312 +0.35(+1.02%)
Jun 17, 2019 34.35 34.58 34.09 34.24 2,448,758 -0.24(-0.70%)
Jun 14, 2019 34.14 34.61 34.10 34.48 3,146,500 +0.17(+0.50%)
Jun 13, 2019 34.28 34.45 34.15 34.31 3,634,135 +0.13(+0.38%)
Jun 12, 2019 34.60 34.72 34.02 34.18 6,725,758 -0.59(-1.70%)
Jun 11, 2019 35.50 35.51 34.77 34.77 6,890,727 -0.63(-1.78%)
Jun 10, 2019 35.81 35.87 35.16 35.40 3,950,016 -0.11(-0.31%)
Jun 07, 2019 35.59 35.73 35.48 35.51 3,149,900 +0.09(+0.25%)
Jun 06, 2019 35.71 35.77 35.27 35.42 4,058,634 -0.15(-0.42%)
Jun 05, 2019 35.89 35.93 35.52 35.57 3,604,704 -0.16(-0.45%)
Jun 04, 2019 35.36 35.79 35.21 35.73 6,093,022 +0.50(+1.42%)
Jun 03, 2019 37.06 37.15 35.10 35.23 8,848,308 -1.64(-4.45%)
May 31, 2019 36.53 36.87 36.21 36.87 3,623,900 +0.10(+0.27%)
May 30, 2019 37.23 37.33 36.74 36.77 3,881,804 -0.36(-0.97%)
May 29, 2019 37.49 37.67 36.80 37.13 3,987,044 -0.38(-1.01%)
May 28, 2019 37.64 38.04 37.51 37.51 4,268,939 +0.04(+0.11%)
May 24, 2019 37.16 37.54 37.01 37.47 1,942,800 +0.48(+1.30%)
May 23, 2019 36.82 37.09 36.57 36.99 2,380,545 -0.26(-0.70%)
May 22, 2019 37.46 37.53 37.09 37.25 1,673,257 -0.32(-0.85%)
May 21, 2019 37.53 37.73 37.22 37.57 4,496,943 +0.22(+0.59%)
May 20, 2019 37.57 37.60 37.14 37.35 1,534,311 -0.18(-0.48%)
May 17, 2019 37.00 37.57 36.95 37.53 3,104,400 +0.48(+1.30%)
May 16, 2019 36.81 37.22 36.77 37.05 3,175,430 +0.38(+1.04%)
May 15, 2019 36.40 36.83 36.32 36.67 2,696,794 +0.23(+0.63%)
May 14, 2019 36.82 36.85 36.42 36.44 2,686,253 -0.82(-2.20%)
May 13, 2019 36.87 37.28 36.63 37.26 3,534,695 +0.41(+1.11%)
May 10, 2019 37.05 37.20 36.27 36.85 4,505,300 +0.30(+0.82%)
May 09, 2019 36.66 36.91 36.40 36.55 2,244,173 -0.18(-0.49%)
May 08, 2019 36.58 36.96 36.53 36.73 2,109,336 +0.17(+0.46%)
May 07, 2019 36.51 36.75 36.34 36.56 2,144,059 -0.20(-0.54%)
May 06, 2019 36.29 36.79 36.29 36.76 2,302,652 +0.11(+0.30%)
May 03, 2019 36.37 36.70 36.32 36.65 2,232,400 +0.35(+0.96%)
May 02, 2019 36.80 36.80 36.10 36.30 3,077,004 -0.53(-1.44%)
May 01, 2019 36.99 37.16 36.74 36.83 8,509,331 -0.11(-0.30%)
Apr 30, 2019 37.36 37.42 36.79 36.94 2,836,272 -0.37(-0.99%)
Apr 29, 2019 37.47 37.49 37.01 37.31 1,564,483 -0.09(-0.24%)
Apr 26, 2019 37.81 37.81 37.17 37.40 3,565,800 -0.38(-1.01%)
Apr 25, 2019 37.86 37.90 37.32 37.78 3,659,908 -0.05(-0.13%)
Apr 24, 2019 37.63 37.96 37.54 37.83 3,481,968 +0.16(+0.42%)
Apr 23, 2019 37.25 37.68 37.07 37.67 2,650,895 +0.34(+0.91%)
Apr 22, 2019 37.27 37.47 37.14 37.33 3,766,879 +0.14(+0.38%)
Apr 18, 2019 37.13 37.22 36.89 37.19 2,285,700 +0.07(+0.19%)
Apr 17, 2019 37.23 37.40 36.92 37.12 2,282,763 +0.01(+0.03%)
Apr 16, 2019 37.34 37.40 37.08 37.11 1,590,935 -0.16(-0.43%)
Apr 15, 2019 37.52 37.53 37.22 37.27 2,607,567 -0.20(-0.53%)
Apr 12, 2019 37.39 37.47 37.09 37.47 1,924,800 +0.30(+0.81%)
Apr 11, 2019 36.71 37.25 36.69 37.17 1,795,506 +0.40(+1.09%)
Apr 10, 2019 36.92 37.02 36.74 36.77 1,934,866 -0.07(-0.19%)
Apr 09, 2019 37.14 37.15 36.73 36.84 2,768,419 -0.25(-0.67%)
Apr 08, 2019 37.01 37.17 36.85 37.09 2,296,736 +0.13(+0.35%)
Apr 05, 2019 36.77 36.96 36.58 36.96 2,235,500 +0.13(+0.35%)
Apr 04, 2019 36.80 37.01 36.58 36.83 2,598,343 -0.02(-0.05%)
Apr 03, 2019 36.56 36.88 36.46 36.85 2,870,298 +0.24(+0.66%)
Apr 02, 2019 36.49 36.74 36.41 36.61 2,549,736 +0.21(+0.58%)
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.