Enbridge (NY: ENB )

39.09 USD -0.55 (-1.40%)
Streaming Delayed Price Updated: 10:31 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 39.52 40.02 39.06 39.07 2,551,879 -0.28(-0.71%)
Jul 30, 2021 39.68 39.79 39.02 39.35 5,534,466 -0.28(-0.71%)
Jul 29, 2021 39.68 39.79 39.47 39.63 4,311,687 +0.29(+0.74%)
Jul 28, 2021 39.01 39.47 38.85 39.34 3,698,803 +0.36(+0.92%)
Jul 27, 2021 38.87 39.07 38.70 38.98 2,343,423 +0.08(+0.21%)
Jul 26, 2021 38.81 39.30 38.63 38.90 3,233,604 +0.09(+0.23%)
Jul 23, 2021 38.78 38.84 38.59 38.81 1,884,744 +0.13(+0.34%)
Jul 22, 2021 38.70 38.85 38.40 38.68 2,121,966 +0.08(+0.21%)
Jul 21, 2021 38.37 38.81 38.30 38.60 2,534,967 +0.66(+1.74%)
Jul 20, 2021 37.72 38.08 37.34 37.94 5,691,909 +0.14(+0.37%)
Jul 19, 2021 38.31 38.50 37.36 37.80 6,809,071 -1.28(-3.28%)
Jul 16, 2021 39.30 39.50 39.03 39.08 2,136,291 -0.13(-0.33%)
Jul 15, 2021 39.40 39.52 39.11 39.21 2,550,501 -0.33(-0.83%)
Jul 14, 2021 40.00 40.00 39.48 39.54 2,616,161 -0.36(-0.90%)
Jul 13, 2021 39.98 39.99 39.79 39.90 2,045,071 -0.25(-0.62%)
Jul 12, 2021 40.09 40.27 39.97 40.15 1,802,994 -0.10(-0.25%)
Jul 09, 2021 40.00 40.29 39.88 40.25 1,992,205 +0.41(+1.03%)
Jul 08, 2021 39.75 40.00 39.51 39.84 2,415,893 -0.33(-0.82%)
Jul 07, 2021 40.15 40.41 40.01 40.17 2,597,472 -0.03(-0.07%)
Jul 06, 2021 40.56 40.58 39.76 40.20 2,423,068 -0.49(-1.20%)
Jul 02, 2021 40.39 40.70 40.22 40.69 2,606,671 +0.30(+0.74%)
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.