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 9.884 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%)
Jul 01, 2009 9.261 9.321 9.206 9.227 684,666 +0.08(+0.89%)
Jun 30, 2009 9.225 9.293 9.064 9.146 1,105,479 -0.06(-0.69%)
Jun 29, 2009 9.185 9.248 9.127 9.209 806,014 -0.04(-0.46%)
Jun 26, 2009 9.182 9.319 9.159 9.251 1,066,138 +0.03(+0.34%)
Jun 25, 2009 9.043 9.269 9.030 9.219 1,414,154 +0.21(+2.28%)
Jun 24, 2009 8.853 9.038 8.845 9.014 1,112,604 +0.16(+1.81%)
Jun 23, 2009 8.748 8.861 8.645 8.853 1,251,325 +0.14(+1.57%)
Jun 22, 2009 9.035 9.035 8.716 8.716 1,246,100 -0.32(-3.55%)
Jun 19, 2009 8.959 9.097 8.959 9.038 1,160,748 +0.11(+1.18%)
Jun 18, 2009 8.972 9.022 8.895 8.932 749,109 -0.04(-0.41%)
Jun 17, 2009 9.030 9.032 8.769 8.969 1,634,487 -0.13(-1.45%)
Jun 16, 2009 9.325 9.340 9.032 9.101 850,380 -0.09(-1.03%)
Jun 15, 2009 9.367 9.367 9.064 9.196 1,567,853 -0.22(-2.32%)
Jun 12, 2009 9.412 9.458 9.293 9.414 1,310,441 -0.07(-0.72%)
Jun 11, 2009 9.364 9.572 9.361 9.483 1,884,851 +0.21(+2.24%)
Jun 10, 2009 9.396 9.396 9.175 9.275 1,167,754 -0.08(-0.87%)
Jun 09, 2009 9.343 9.456 9.327 9.356 1,180,909 +0.07(+0.74%)
Jun 08, 2009 9.203 9.333 9.124 9.288 1,155,356 +0.11(+1.18%)
Jun 05, 2009 9.396 9.398 9.106 9.180 1,383,945 -0.27(-2.84%)
Jun 04, 2009 9.261 9.488 9.254 9.448 963,442 +0.22(+2.40%)
Jun 03, 2009 9.309 9.417 9.206 9.227 1,038,386 -0.27(-2.80%)
Jun 02, 2009 9.285 9.514 9.285 9.493 1,614,790 +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.