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

Enbridge (NY: ENB )

40.52 +0.13 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2009 10.19 10.30 10.05 10.26 1,322,236 +0.20(+2.00%)
Sep 29, 2009 10.09 10.14 10.01 10.06 980,565 -0.06(-0.63%)
Sep 28, 2009 9.958 10.16 9.953 10.12 613,467 +0.17(+1.75%)
Sep 25, 2009 10.07 10.12 9.945 9.950 745,594 -0.06(-0.64%)
Sep 24, 2009 10.19 10.23 9.921 10.01 1,021,367 -0.14(-1.43%)
Sep 23, 2009 10.05 10.32 10.05 10.16 1,037,900 +0.08(+0.79%)
Sep 22, 2009 10.09 10.10 9.964 10.08 789,364 +0.08(+0.77%)
Sep 21, 2009 9.948 10.04 9.863 10.00 924,847 -0.06(-0.55%)
Sep 18, 2009 10.00 10.08 9.950 10.06 1,070,449 +0.03(+0.26%)
Sep 17, 2009 10.10 10.17 9.985 10.03 798,369 -0.10(-1.03%)
Sep 16, 2009 10.21 10.23 10.04 10.14 973,763 -0.05(-0.46%)
Sep 15, 2009 10.05 10.18 10.04 10.18 651,570 +0.16(+1.56%)
Sep 14, 2009 9.823 10.04 9.800 10.03 463,662 +0.11(+1.07%)
Sep 11, 2009 9.884 9.924 9.815 9.921 617,581 +0.05(+0.54%)
Sep 10, 2009 9.860 9.890 9.815 9.868 663,086 +0.01(+0.13%)
Sep 09, 2009 9.995 10.01 9.808 9.855 587,973 -0.11(-1.09%)
Sep 08, 2009 10.10 10.10 9.927 9.964 841,153 +0.08(+0.83%)
Sep 04, 2009 9.760 9.905 9.755 9.882 510,725 +0.19(+1.94%)
Sep 03, 2009 9.696 9.826 9.667 9.694 829,383 +0.08(+0.83%)
Sep 02, 2009 9.723 9.723 9.604 9.614 762,452 -0.15(-1.52%)
Sep 01, 2009 9.863 9.908 9.665 9.763 837,326 -0.08(-0.81%)
Aug 31, 2009 9.755 9.884 9.681 9.842 753,095 -0.05(-0.53%)
Aug 28, 2009 9.985 10.01 9.839 9.895 593,138 -0.03(-0.27%)
Aug 27, 2009 9.837 9.956 9.718 9.921 639,180 +0.06(+0.64%)
Aug 26, 2009 9.932 9.932 9.800 9.858 614,473 -0.09(-0.88%)
Aug 25, 2009 10.14 10.31 9.916 9.945 964,307 -0.11(-1.13%)
Aug 24, 2009 10.14 10.14 10.01 10.06 927,759 +0.08(+0.77%)
Aug 21, 2009 10.05 10.07 9.950 9.982 744,119 +0.02(+0.24%)
Aug 20, 2009 9.924 9.982 9.905 9.958 451,885 -0.02(-0.19%)
Aug 19, 2009 9.749 9.982 9.723 9.977 668,814 +0.04(+0.37%)
Aug 18, 2009 9.773 9.945 9.741 9.940 2,215,647 +0.21(+2.18%)
Aug 17, 2009 9.789 9.842 9.691 9.728 850,964 -0.24(-2.41%)
Aug 14, 2009 10.05 10.05 9.852 9.969 579,584 -0.00(-0.03%)
Aug 13, 2009 10.00 10.08 9.908 9.972 602,692 -0.05(-0.53%)
Aug 12, 2009 9.814 10.08 9.814 10.03 699,142 +0.17(+1.68%)
Aug 11, 2009 9.962 10.05 9.820 9.859 852,579 -0.25(-2.50%)
Aug 10, 2009 10.16 10.18 10.05 10.11 1,039,358 -0.11(-1.08%)
Aug 07, 2009 10.25 10.25 10.09 10.22 966,746 +0.08(+0.83%)
Aug 06, 2009 10.29 10.29 10.09 10.14 795,024 -0.17(-1.69%)
Aug 05, 2009 10.31 10.40 10.25 10.31 1,198,875 -0.04(-0.36%)
Aug 04, 2009 10.26 10.43 10.25 10.35 1,296,663 +0.15(+1.50%)
Aug 03, 2009 10.29 10.31 10.18 10.20 990,104 -0.03(-0.31%)
Jul 31, 2009 9.875 10.29 9.870 10.23 1,826,776 +0.38(+3.88%)
Jul 30, 2009 9.646 9.878 9.620 9.846 860,675 +0.26(+2.72%)
Jul 29, 2009 9.593 9.622 9.506 9.585 847,729 -0.02(-0.25%)
Jul 28, 2009 9.593 9.656 9.469 9.609 1,090,012 +0.06(+0.58%)
Jul 27, 2009 9.641 9.662 9.541 9.554 825,579 -0.07(-0.68%)
Jul 24, 2009 9.649 9.664 9.566 9.620 7,374 +0.03(+0.27%)
Jul 23, 2009 9.551 9.662 9.504 9.593 1,037,368 +0.12(+1.28%)
Jul 22, 2009 9.496 9.575 9.469 9.472 874,859 +0.01(+0.11%)
Jul 21, 2009 9.627 9.643 9.412 9.462 887,413 -0.03(-0.28%)
Jul 20, 2009 9.680 9.680 9.477 9.488 2,000,932 -0.01(-0.11%)
Jul 17, 2009 9.525 9.551 9.456 9.498 1,762,922 +0.03(+0.36%)
Jul 16, 2009 9.351 9.480 9.340 9.464 909,746 +0.09(+0.93%)
Jul 15, 2009 9.246 9.446 9.246 9.377 977,151 +0.24(+2.68%)
Jul 14, 2009 9.045 9.148 8.964 9.132 666,639 +0.19(+2.15%)
Jul 13, 2009 8.859 8.964 8.803 8.940 772,403 +0.05(+0.56%)
Jul 10, 2009 8.940 8.982 8.832 8.890 670,353 -0.09(-1.03%)
Jul 09, 2009 8.887 9.051 8.837 8.982 1,610,586 +0.22(+2.49%)
Jul 08, 2009 8.756 8.890 8.635 8.764 1,746,600 +0.00(+0.03%)
Jul 07, 2009 8.998 9.124 8.758 8.761 1,490,904 -0.33(-3.59%)
Jul 06, 2009 9.096 9.101 8.964 9.088 699,894 -0.04(-0.46%)
Jul 02, 2009 9.196 9.280 9.127 9.130 613,285 -0.10(-1.06%)
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.