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

Enbridge (NY: ENB )

35.59 +0.05 (+0.14%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 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 (%)
Aug 31, 2012 9.881 9.929 9.793 9.914 1,906,352 +0.08(+0.79%)
Aug 30, 2012 9.936 9.982 9.793 9.836 1,543,781 -0.14(-1.41%)
Aug 29, 2012 9.864 9.987 9.859 9.977 1,634,344 +0.02(+0.15%)
Aug 27, 2012 10.06 10.15 9.929 9.962 1,699,304 -0.09(-0.85%)
Aug 24, 2012 9.997 10.09 9.962 10.05 1,383,577 +0.06(+0.55%)
Aug 23, 2012 10.04 10.04 9.939 9.992 1,599,110 -0.04(-0.43%)
Aug 22, 2012 9.957 10.05 9.911 10.03 1,663,577 +0.04(+0.43%)
Aug 21, 2012 10.03 10.10 9.984 9.992 1,548,588 -0.01(-0.13%)
Aug 20, 2012 10.01 10.06 9.982 10.00 917,350 -0.04(-0.42%)
Aug 17, 2012 10.02 10.05 9.979 10.05 1,758,351 +0.00(+0.02%)
Aug 16, 2012 10.01 10.06 9.947 10.04 3,189,971 +0.02(+0.15%)
Aug 15, 2012 9.967 10.05 9.949 10.03 5,406,658 +0.05(+0.45%)
Aug 14, 2012 9.952 10.00 9.906 9.984 1,880,065 +0.03(+0.30%)
Aug 13, 2012 9.987 10.05 9.876 9.954 2,857,898 +0.01(+0.14%)
Aug 10, 2012 9.818 9.950 9.744 9.940 3,361,655 +0.12(+1.24%)
Aug 09, 2012 9.759 9.846 9.722 9.818 2,460,938 +0.03(+0.35%)
Aug 08, 2012 9.942 9.945 9.749 9.784 3,165,324 -0.15(-1.52%)
Aug 07, 2012 9.960 10.04 9.903 9.935 2,114,226 +0.01(+0.10%)
Aug 06, 2012 9.885 9.972 9.841 9.925 1,274,565 +0.06(+0.60%)
Aug 03, 2012 9.878 9.994 9.838 9.865 2,630,747 +0.04(+0.38%)
Aug 02, 2012 9.925 9.994 9.794 9.828 3,210,190 -0.16(-1.61%)
Aug 01, 2012 10.12 10.20 9.972 9.989 3,231,248 -0.14(-1.39%)
Jul 31, 2012 10.28 10.32 10.10 10.13 3,358,316 -0.22(-2.08%)
Jul 30, 2012 10.35 10.39 10.32 10.35 3,444,180 -0.05(-0.48%)
Jul 27, 2012 10.36 10.43 10.30 10.40 3,152,180 +0.07(+0.67%)
Jul 26, 2012 10.29 10.35 10.21 10.33 2,185,696 +0.17(+1.71%)
Jul 25, 2012 10.07 10.19 10.05 10.15 1,965,221 +0.10(+0.99%)
Jul 24, 2012 10.01 10.09 10.00 10.05 1,644,911 +0.02(+0.25%)
Jul 23, 2012 9.913 10.05 9.759 10.03 2,151,155 -0.04(-0.37%)
Jul 20, 2012 10.05 10.14 10.05 10.07 2,228,001 -0.09(-0.90%)
Jul 19, 2012 10.08 10.17 9.994 10.16 2,047,980 +0.08(+0.76%)
Jul 18, 2012 10.02 10.10 9.975 10.08 1,996,705 +0.05(+0.47%)
Jul 17, 2012 10.02 10.04 9.853 10.03 3,068,417 +0.15(+1.50%)
Jul 16, 2012 9.893 9.950 9.865 9.885 1,875,739 -0.04(-0.42%)
Jul 13, 2012 9.947 10.08 9.925 9.927 1,816,454 -0.00(-0.05%)
Jul 12, 2012 9.843 9.942 9.813 9.932 1,328,038 -0.01(-0.15%)
Jul 11, 2012 9.707 9.984 9.707 9.947 2,168,514 +0.20(+2.09%)
Jul 10, 2012 9.806 9.836 9.697 9.744 1,619,312 -0.06(-0.63%)
Jul 09, 2012 9.776 9.806 9.697 9.806 1,976,704 +0.01(+0.10%)
Jul 06, 2012 9.766 9.838 9.714 9.796 1,729,989 -0.01(-0.13%)
Jul 05, 2012 9.913 9.945 9.784 9.808 3,085,578 -0.17(-1.69%)
Jul 03, 2012 10.02 10.18 9.942 9.977 2,779,183 -0.03(-0.27%)
Jul 02, 2012 9.905 10.03 9.885 10.00 1,197,408 +0.11(+1.08%)
Jun 29, 2012 9.895 9.952 9.828 9.898 1,768,563 +0.18(+1.86%)
Jun 28, 2012 9.590 9.746 9.513 9.717 1,697,525 +0.05(+0.56%)
Jun 27, 2012 9.630 9.709 9.595 9.662 1,498,125 +0.04(+0.41%)
Jun 26, 2012 9.670 9.670 9.531 9.622 2,073,047 -0.01(-0.13%)
Jun 25, 2012 9.593 9.647 9.556 9.635 2,509,176 -0.06(-0.66%)
Jun 22, 2012 9.680 9.715 9.588 9.699 1,977,131 +0.10(+1.01%)
Jun 21, 2012 9.799 9.799 9.580 9.603 3,236,535 -0.20(-2.05%)
Jun 20, 2012 9.741 9.870 9.734 9.803 3,160,900 +0.04(+0.46%)
Jun 19, 2012 9.511 9.833 9.508 9.759 2,344,348 +0.28(+2.93%)
Jun 18, 2012 9.516 9.538 9.432 9.481 2,599,626 -0.06(-0.62%)
Jun 15, 2012 9.533 9.558 9.461 9.541 2,775,396 -0.01(-0.13%)
Jun 14, 2012 9.568 9.595 9.489 9.553 1,599,505 +0.02(+0.21%)
Jun 13, 2012 9.498 9.575 9.466 9.533 1,390,481 -0.01(-0.10%)
Jun 12, 2012 9.479 9.551 9.397 9.543 1,847,696 +0.09(+0.92%)
Jun 11, 2012 9.456 9.498 9.362 9.456 4,709,634 +0.05(+0.50%)
Jun 08, 2012 9.427 9.439 9.280 9.409 3,389,126 -0.08(-0.86%)
Jun 07, 2012 9.575 9.583 9.484 9.491 1,821,863 -0.01(-0.10%)
Jun 06, 2012 9.427 9.513 9.389 9.501 3,743,505 +0.09(+0.97%)
Jun 05, 2012 9.379 9.424 9.335 9.409 2,493,846 +0.03(+0.37%)
Jun 04, 2012 9.419 9.419 9.313 9.375 2,851,846 -0.06(-0.66%)
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.