Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enbridge (NY: ENB )

37.83 +0.03 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 10.15 10.45 9.983 10.42 4,202,289 +0.47(+4.69%)
Jan 28, 2016 10.06 10.17 9.772 9.949 4,735,795 +0.26(+2.74%)
Jan 27, 2016 9.793 9.986 9.447 9.684 4,721,368 -0.13(-1.29%)
Jan 26, 2016 9.688 9.916 9.459 9.811 5,208,724 +0.31(+3.30%)
Jan 25, 2016 9.949 10.15 9.487 9.498 7,070,943 -0.57(-5.68%)
Jan 22, 2016 9.787 10.09 9.612 10.07 9,269,870 +0.66(+7.01%)
Jan 21, 2016 8.649 9.438 8.596 9.411 13,003,895 +0.85(+9.92%)
Jan 20, 2016 8.836 8.917 8.256 8.562 10,960,524 -0.55(-6.08%)
Jan 19, 2016 9.143 9.228 8.887 9.116 8,057,314 -0.01(-0.10%)
Jan 15, 2016 8.893 9.125 9.125 9.125 5,643,751 -0.26(-2.76%)
Jan 14, 2016 9.067 9.417 9.022 9.383 8,793,287 +0.41(+4.56%)
Jan 13, 2016 9.543 9.603 8.833 8.974 4,334,647 -0.43(-4.58%)
Jan 12, 2016 9.492 9.615 9.156 9.405 6,469,443 +0.03(+0.32%)
Jan 11, 2016 9.606 9.621 9.263 9.374 4,110,581 -0.17(-1.80%)
Jan 08, 2016 9.347 9.684 9.338 9.546 4,881,041 +0.21(+2.29%)
Jan 07, 2016 9.350 9.576 9.260 9.332 4,911,529 -0.20(-2.12%)
Jan 06, 2016 9.657 9.727 9.459 9.534 7,718,230 -0.37(-3.71%)
Jan 05, 2016 9.856 9.913 9.730 9.901 6,503,067 -0.00(-0.03%)
Jan 04, 2016 9.820 9.928 9.672 9.904 6,523,243 -0.09(-0.87%)
Dec 31, 2015 9.817 9.992 9.992 9.992 4,952,483 +0.11(+1.13%)
Dec 30, 2015 9.901 10.02 9.763 9.880 3,346,010 -0.16(-1.62%)
Dec 29, 2015 10.13 10.21 9.955 10.04 4,605,308 +0.11(+1.12%)
Dec 28, 2015 9.925 9.970 9.850 9.931 3,032,554 -0.16(-1.58%)
Dec 24, 2015 10.15 10.09 10.09 10.09 2,527,563 +0.01(+0.09%)
Dec 23, 2015 9.808 10.09 9.742 10.08 6,650,870 +0.45(+4.72%)
Dec 22, 2015 9.395 9.672 9.380 9.627 8,516,956 +0.24(+2.57%)
Dec 21, 2015 9.501 9.507 9.275 9.386 9,098,146 -0.05(-0.54%)
Dec 18, 2015 9.489 9.606 9.429 9.438 14,949,853 -0.03(-0.35%)
Dec 17, 2015 9.630 9.651 9.441 9.471 15,945,973 -0.14(-1.47%)
Dec 16, 2015 9.308 9.660 9.278 9.612 9,023,894 +0.30(+3.23%)
Dec 15, 2015 9.173 9.402 9.173 9.311 7,231,144 +0.30(+3.38%)
Dec 14, 2015 9.037 9.105 8.787 9.007 7,935,902 -0.09(-0.99%)
Dec 11, 2015 9.459 9.498 9.061 9.097 9,770,590 -0.51(-5.30%)
Dec 10, 2015 9.540 9.760 9.459 9.606 5,478,412 +0.03(+0.28%)
Dec 09, 2015 9.438 9.787 9.395 9.579 11,412,330 +0.30(+3.24%)
Dec 08, 2015 9.149 9.426 9.079 9.278 12,444,419 -0.06(-0.64%)
Dec 07, 2015 9.934 9.943 9.227 9.338 9,650,523 -0.81(-7.98%)
Dec 04, 2015 10.26 10.28 10.06 10.15 6,899,189 -0.20(-1.89%)
Dec 03, 2015 10.72 10.79 10.31 10.34 4,408,786 -0.31(-2.91%)
Dec 02, 2015 10.78 10.95 10.58 10.65 5,535,142 -0.21(-1.94%)
Dec 01, 2015 10.67 10.88 10.64 10.86 5,106,260 +0.19(+1.81%)
Nov 30, 2015 10.61 10.72 10.51 10.67 4,960,678 +0.03(+0.25%)
Nov 27, 2015 10.59 10.74 10.49 10.64 3,826,716 -0.25(-2.27%)
Nov 25, 2015 11.02 10.89 10.89 10.89 3,807,456 -0.12(-1.09%)
Nov 24, 2015 10.93 11.11 10.93 11.01 4,845,753 +0.11(+1.02%)
Nov 23, 2015 10.84 11.16 10.84 10.90 6,568,320 -0.05(-0.44%)
Nov 20, 2015 11.27 11.27 10.91 10.95 4,749,717 -0.28(-2.49%)
Nov 19, 2015 11.35 11.39 11.21 11.23 4,335,866 -0.12(-1.09%)
Nov 18, 2015 11.26 11.44 11.17 11.35 4,520,864 +0.13(+1.15%)
Nov 17, 2015 11.15 11.31 11.04 11.22 4,642,565 +0.06(+0.54%)
Nov 16, 2015 10.88 11.17 10.87 11.16 5,708,407 +0.26(+2.37%)
Nov 13, 2015 10.99 11.08 10.83 10.90 6,896,608 -0.13(-1.20%)
Nov 12, 2015 11.10 11.16 11.00 11.04 7,536,547 -0.08(-0.72%)
Nov 11, 2015 11.12 11.16 10.91 11.12 5,187,136 -0.01(-0.05%)
Nov 10, 2015 11.09 11.25 10.99 11.12 3,944,433 -0.06(-0.58%)
Nov 09, 2015 11.46 11.57 11.13 11.19 4,477,143 -0.27(-2.36%)
Nov 06, 2015 11.67 11.67 11.20 11.46 6,189,757 -0.37(-3.14%)
Nov 05, 2015 12.12 12.19 11.81 11.83 5,420,146 -0.42(-3.46%)
Nov 04, 2015 12.66 12.67 12.14 12.25 5,751,416 -0.38(-3.03%)
Nov 03, 2015 12.55 12.68 12.39 12.64 6,123,416 +0.11(+0.87%)
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.