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

Enbridge (NY: ENB )

37.09 +0.10 (+0.27%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 15, 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 (%)
Mar 31, 2016 11.99 12.18 11.99 12.06 2,778,805 +0.07(+0.59%)
Mar 30, 2016 11.82 12.11 11.80 11.99 3,356,363 +0.33(+2.84%)
Mar 29, 2016 11.56 11.68 11.47 11.66 3,781,834 -0.06(-0.50%)
Mar 28, 2016 11.66 11.73 11.50 11.72 2,739,702 +0.11(+0.91%)
Mar 24, 2016 11.38 11.61 11.61 11.61 3,004,192 +0.06(+0.48%)
Mar 23, 2016 11.82 11.84 11.48 11.56 2,639,311 -0.25(-2.10%)
Mar 22, 2016 11.69 11.90 11.68 11.80 3,453,324 +0.07(+0.55%)
Mar 21, 2016 11.76 11.82 11.51 11.74 3,385,095 -0.03(-0.29%)
Mar 18, 2016 12.10 12.13 11.62 11.77 6,677,033 -0.33(-2.74%)
Mar 17, 2016 12.06 12.21 12.02 12.11 3,936,846 +0.22(+1.83%)
Mar 16, 2016 11.69 11.94 11.61 11.89 4,865,175 +0.28(+2.38%)
Mar 15, 2016 11.53 11.65 11.34 11.61 3,018,663 -0.06(-0.48%)
Mar 14, 2016 11.83 11.87 11.63 11.67 3,407,460 -0.33(-2.74%)
Mar 11, 2016 11.97 12.04 11.78 12.00 3,928,985 +0.19(+1.57%)
Mar 10, 2016 11.82 11.91 11.62 11.81 5,287,001 -0.02(-0.21%)
Mar 09, 2016 11.59 11.87 11.56 11.84 6,839,726 +0.32(+2.80%)
Mar 08, 2016 11.58 11.71 11.50 11.51 7,435,426 -0.16(-1.38%)
Mar 07, 2016 11.36 11.69 11.33 11.67 5,566,330 +0.30(+2.62%)
Mar 04, 2016 11.03 11.41 10.98 11.38 5,746,446 +0.42(+3.88%)
Mar 03, 2016 10.79 11.02 10.69 10.95 5,241,388 +0.18(+1.64%)
Mar 02, 2016 10.82 10.87 10.58 10.78 3,807,127 -0.09(-0.86%)
Mar 01, 2016 10.84 11.18 10.79 10.87 5,958,488 -0.08(-0.74%)
Feb 29, 2016 10.77 10.98 10.76 10.95 7,553,700 +0.18(+1.67%)
Feb 26, 2016 10.59 10.95 10.56 10.77 10,864,041 +0.33(+3.12%)
Feb 25, 2016 9.554 10.45 9.267 10.44 31,540,704 +0.68(+6.95%)
Feb 24, 2016 9.452 9.799 9.185 9.765 3,946,634 +0.14(+1.48%)
Feb 23, 2016 9.827 9.836 9.570 9.622 4,705,524 -0.27(-2.76%)
Feb 22, 2016 10.02 10.16 9.870 9.895 5,126,640 +0.18(+1.85%)
Feb 19, 2016 9.873 9.889 9.505 9.715 5,282,940 -0.23(-2.34%)
Feb 18, 2016 10.45 10.45 9.858 9.948 7,651,268 -0.34(-3.29%)
Feb 17, 2016 10.32 10.44 10.09 10.29 4,579,904 +0.19(+1.90%)
Feb 16, 2016 10.14 10.17 9.731 10.09 4,372,101 +0.21(+2.13%)
Feb 12, 2016 9.790 9.883 9.883 9.883 4,239,676 +0.33(+3.41%)
Feb 11, 2016 9.511 9.743 9.362 9.557 6,094,826 +0.05(+0.56%)
Feb 10, 2016 9.684 9.760 9.477 9.504 6,512,437 -0.20(-2.08%)
Feb 09, 2016 9.871 9.998 9.543 9.706 5,670,658 -0.33(-3.27%)
Feb 08, 2016 10.02 10.08 9.736 10.03 5,050,237 -0.17(-1.65%)
Feb 05, 2016 10.35 10.37 10.14 10.20 4,268,021 -0.23(-2.25%)
Feb 04, 2016 10.45 10.68 10.37 10.44 4,155,917 -0.02(-0.20%)
Feb 03, 2016 10.22 10.49 9.853 10.46 5,018,079 +0.56(+5.69%)
Feb 02, 2016 9.814 9.961 9.669 9.895 4,013,624 -0.26(-2.55%)
Feb 01, 2016 10.21 10.22 9.958 10.15 3,626,318 -0.26(-2.51%)
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%)
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.