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: 7:00 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 (%)
Aug 31, 2009 9.755 9.885 9.682 9.843 753,037 -0.05(-0.53%)
Aug 28, 2009 9.986 10.01 9.840 9.896 593,092 -0.03(-0.27%)
Aug 27, 2009 9.837 9.956 9.718 9.922 639,131 +0.06(+0.64%)
Aug 26, 2009 9.933 9.933 9.800 9.859 614,425 -0.09(-0.88%)
Aug 25, 2009 10.14 10.31 9.917 9.946 964,233 -0.11(-1.13%)
Aug 24, 2009 10.14 10.14 10.01 10.06 927,687 +0.08(+0.77%)
Aug 21, 2009 10.05 10.07 9.951 9.983 744,062 +0.02(+0.24%)
Aug 20, 2009 9.925 9.983 9.906 9.959 451,850 -0.02(-0.19%)
Aug 19, 2009 9.750 9.983 9.724 9.978 668,762 +0.04(+0.37%)
Aug 18, 2009 9.774 9.946 9.742 9.941 2,215,476 +0.21(+2.18%)
Aug 17, 2009 9.790 9.843 9.692 9.729 850,898 -0.24(-2.41%)
Aug 14, 2009 10.05 10.05 9.853 9.970 579,539 -0.00(-0.03%)
Aug 13, 2009 10.00 10.08 9.909 9.972 602,645 -0.05(-0.53%)
Aug 12, 2009 9.815 10.08 9.815 10.03 699,088 +0.17(+1.68%)
Aug 11, 2009 9.963 10.05 9.820 9.860 852,513 -0.25(-2.50%)
Aug 10, 2009 10.16 10.18 10.05 10.11 1,039,278 -0.11(-1.08%)
Aug 07, 2009 10.26 10.26 10.09 10.22 966,672 +0.08(+0.83%)
Aug 06, 2009 10.29 10.29 10.09 10.14 794,963 -0.17(-1.69%)
Aug 05, 2009 10.32 10.40 10.25 10.31 1,198,782 -0.04(-0.36%)
Aug 04, 2009 10.26 10.43 10.25 10.35 1,296,563 +0.15(+1.50%)
Aug 03, 2009 10.29 10.31 10.18 10.20 990,028 -0.03(-0.31%)
Jul 31, 2009 9.876 10.29 9.870 10.23 1,826,635 +0.38(+3.88%)
Jul 30, 2009 9.647 9.878 9.620 9.847 860,609 +0.26(+2.72%)
Jul 29, 2009 9.594 9.623 9.507 9.586 847,664 -0.02(-0.25%)
Jul 28, 2009 9.594 9.657 9.470 9.610 1,089,928 +0.06(+0.58%)
Jul 27, 2009 9.641 9.662 9.541 9.554 825,515 -0.07(-0.68%)
Jul 24, 2009 9.649 9.665 9.567 9.620 7,374 +0.03(+0.27%)
Jul 23, 2009 9.552 9.662 9.504 9.594 1,037,288 +0.12(+1.28%)
Jul 22, 2009 9.497 9.576 9.470 9.473 874,791 +0.01(+0.11%)
Jul 21, 2009 9.628 9.644 9.412 9.462 887,345 -0.03(-0.28%)
Jul 20, 2009 9.681 9.681 9.478 9.489 2,000,778 -0.01(-0.11%)
Jul 17, 2009 9.525 9.552 9.457 9.499 1,762,785 +0.03(+0.36%)
Jul 16, 2009 9.352 9.481 9.341 9.465 909,676 +0.09(+0.93%)
Jul 15, 2009 9.246 9.446 9.246 9.378 977,076 +0.24(+2.68%)
Jul 14, 2009 9.046 9.149 8.965 9.133 666,588 +0.19(+2.15%)
Jul 13, 2009 8.859 8.965 8.804 8.941 772,343 +0.05(+0.56%)
Jul 10, 2009 8.941 8.983 8.833 8.891 670,301 -0.09(-1.03%)
Jul 09, 2009 8.888 9.051 8.838 8.983 1,610,461 +0.22(+2.49%)
Jul 08, 2009 8.756 8.891 8.635 8.764 1,746,465 +0.00(+0.03%)
Jul 07, 2009 8.999 9.125 8.759 8.762 1,490,789 -0.33(-3.59%)
Jul 06, 2009 9.096 9.101 8.965 9.088 699,840 -0.04(-0.46%)
Jul 02, 2009 9.196 9.281 9.128 9.130 613,237 -0.10(-1.06%)
Jul 01, 2009 9.262 9.322 9.207 9.228 684,613 +0.08(+0.89%)
Jun 30, 2009 9.225 9.294 9.065 9.146 1,105,394 -0.06(-0.69%)
Jun 29, 2009 9.186 9.249 9.128 9.209 805,952 -0.04(-0.46%)
Jun 26, 2009 9.183 9.320 9.160 9.252 1,066,055 +0.03(+0.34%)
Jun 25, 2009 9.044 9.270 9.030 9.220 1,414,044 +0.21(+2.28%)
Jun 24, 2009 8.854 9.038 8.846 9.015 1,112,518 +0.16(+1.81%)
Jun 23, 2009 8.749 8.862 8.646 8.854 1,251,229 +0.14(+1.57%)
Jun 22, 2009 9.036 9.036 8.717 8.717 1,246,004 -0.32(-3.55%)
Jun 19, 2009 8.959 9.098 8.959 9.038 1,160,658 +0.11(+1.18%)
Jun 18, 2009 8.972 9.022 8.896 8.933 749,051 -0.04(-0.41%)
Jun 17, 2009 9.030 9.033 8.770 8.970 1,634,361 -0.13(-1.45%)
Jun 16, 2009 9.325 9.341 9.033 9.101 850,314 -0.09(-1.03%)
Jun 15, 2009 9.367 9.367 9.065 9.196 1,567,732 -0.22(-2.32%)
Jun 12, 2009 9.412 9.459 9.294 9.415 1,310,340 -0.07(-0.72%)
Jun 11, 2009 9.365 9.573 9.362 9.483 1,884,705 +0.21(+2.24%)
Jun 10, 2009 9.396 9.396 9.175 9.275 1,167,664 -0.08(-0.87%)
Jun 09, 2009 9.344 9.457 9.328 9.357 1,180,818 +0.07(+0.74%)
Jun 08, 2009 9.204 9.333 9.125 9.288 1,155,266 +0.11(+1.18%)
Jun 05, 2009 9.396 9.399 9.107 9.180 1,383,838 -0.27(-2.84%)
Jun 04, 2009 9.262 9.489 9.254 9.449 963,368 +0.22(+2.40%)
Jun 03, 2009 9.310 9.418 9.207 9.228 1,038,305 -0.27(-2.80%)
Jun 02, 2009 9.286 9.515 9.286 9.494 1,614,665 +0.17(+1.78%)
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.