Enbridge (NY: ENB )

42.56 USD +0.03 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 42.74 42.78 42.51 42.56 4,235,189 +0.03(+0.07%)
Oct 14, 2021 42.44 42.69 42.27 42.53 3,051,160 +0.42(+1.00%)
Oct 13, 2021 41.72 42.11 41.60 42.11 6,563,574 +0.27(+0.65%)
Oct 12, 2021 41.33 42.03 41.29 41.84 3,680,775 +0.50(+1.21%)
Oct 11, 2021 41.75 41.79 41.04 41.34 3,618,563 -0.03(-0.07%)
Oct 08, 2021 41.01 41.49 40.77 41.37 6,659,945 +0.57(+1.40%)
Oct 07, 2021 40.62 40.96 40.62 40.80 4,555,844 +0.25(+0.62%)
Oct 06, 2021 39.92 40.58 39.68 40.55 5,535,521 +0.37(+0.92%)
Oct 05, 2021 40.61 40.73 40.10 40.18 4,106,553 -0.24(-0.59%)
Oct 04, 2021 40.26 40.77 40.13 40.42 3,933,362 +0.40(+1.00%)
Oct 01, 2021 39.91 40.12 39.63 40.02 2,477,156 +0.22(+0.55%)
Sep 30, 2021 39.97 40.17 39.70 39.80 2,748,577 -0.02(-0.05%)
Sep 29, 2021 39.85 40.16 39.62 39.82 2,672,696 +0.02(+0.05%)
Sep 28, 2021 40.43 40.50 39.67 39.80 5,391,897 -0.59(-1.46%)
Sep 27, 2021 40.20 40.57 40.08 40.39 3,411,823 +0.36(+0.90%)
Sep 24, 2021 39.92 40.16 39.87 40.03 1,745,283 -0.05(-0.12%)
Sep 23, 2021 39.79 40.27 39.61 40.08 2,184,173 +0.56(+1.42%)
Sep 22, 2021 39.56 39.86 39.36 39.52 2,989,364 +0.30(+0.76%)
Sep 21, 2021 39.27 39.58 39.06 39.22 3,339,279 +0.35(+0.90%)
Sep 20, 2021 39.00 39.30 38.56 38.87 5,784,639 -0.78(-1.97%)
Sep 17, 2021 39.91 40.06 39.55 39.65 4,367,335 -0.41(-1.02%)
Sep 16, 2021 40.19 40.30 39.95 40.06 2,518,883 -0.21(-0.52%)
Sep 15, 2021 40.06 40.35 39.90 40.27 2,280,575 +0.47(+1.18%)
Sep 14, 2021 40.38 40.43 39.74 39.80 2,308,029 -0.34(-0.85%)
Sep 13, 2021 40.01 40.41 40.01 40.14 2,792,837 +0.34(+0.85%)
Sep 10, 2021 40.31 40.39 39.73 39.80 1,777,492 -0.28(-0.70%)
Sep 09, 2021 40.30 40.47 40.02 40.08 3,016,859 -0.33(-0.82%)
Sep 08, 2021 39.95 40.49 39.93 40.41 3,916,087 +0.45(+1.13%)
Sep 07, 2021 40.00 40.20 39.83 39.96 4,225,001 -0.07(-0.17%)
Sep 03, 2021 39.86 40.07 39.71 40.03 3,863,121 +0.21(+0.53%)
Sep 02, 2021 39.69 39.82 39.56 39.82 3,152,186 +0.35(+0.89%)
Sep 01, 2021 39.31 39.61 39.30 39.47 3,304,679 +0.16(+0.41%)
Aug 31, 2021 39.38 39.41 38.79 39.31 6,028,490 -0.22(-0.56%)
Aug 30, 2021 39.54 39.68 39.40 39.53 4,433,536 +0.09(+0.23%)
Aug 27, 2021 39.00 39.53 38.96 39.44 3,044,093 +0.52(+1.34%)
Aug 26, 2021 39.01 39.22 38.81 38.92 3,186,136 -0.21(-0.54%)
Aug 25, 2021 39.03 39.26 38.80 39.13 1,940,828 +0.13(+0.33%)
Aug 24, 2021 38.85 39.16 38.66 39.00 2,536,762 +0.27(+0.70%)
Aug 23, 2021 38.34 38.75 38.24 38.73 3,711,334 +0.89(+2.35%)
Aug 20, 2021 37.18 37.86 37.09 37.84 3,439,006 +0.53(+1.42%)
Aug 19, 2021 37.72 37.75 37.06 37.31 4,707,721 -0.87(-2.28%)
Aug 18, 2021 38.70 38.74 38.18 38.18 4,067,427 -0.51(-1.32%)
Aug 17, 2021 39.14 39.15 38.40 38.69 4,895,266 -0.52(-1.33%)
Aug 16, 2021 39.08 39.31 38.77 39.21 3,374,223 +0.02(+0.05%)
Aug 13, 2021 39.11 39.38 38.86 39.19 3,603,806 +0.00(+0.00%)
Aug 12, 2021 39.61 39.67 39.12 39.19 6,972,603 -1.09(-2.71%)
Aug 11, 2021 39.96 40.31 39.83 40.28 4,078,711 +0.50(+1.26%)
Aug 10, 2021 39.41 39.85 39.35 39.78 4,365,286 +0.54(+1.38%)
Aug 09, 2021 39.45 39.59 39.10 39.24 7,116,224 -0.30(-0.76%)
Aug 06, 2021 39.59 39.62 39.33 39.54 1,955,265 +0.03(+0.08%)
Aug 05, 2021 39.39 39.66 39.36 39.51 1,748,091 +0.33(+0.84%)
Aug 04, 2021 39.28 39.55 39.07 39.18 2,758,082 -0.29(-0.73%)
Aug 03, 2021 39.12 39.50 38.72 39.47 2,244,651 +0.40(+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.