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

Enbridge (NY: ENB )

34.86 +0.96 (+2.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Sep 28, 2012 9.850 9.891 9.765 9.818 2,585,932 -0.11(-1.06%)
Sep 27, 2012 9.936 9.953 9.838 9.923 2,390,337 +0.01(+0.08%)
Sep 26, 2012 9.850 10.00 9.833 9.916 2,479,341 +0.04(+0.41%)
Sep 25, 2012 9.823 9.921 9.815 9.875 1,882,452 +0.08(+0.77%)
Sep 24, 2012 9.770 9.865 9.747 9.800 1,524,651 -0.03(-0.26%)
Sep 21, 2012 9.843 9.850 9.782 9.825 1,590,247 +0.00(+0.03%)
Sep 20, 2012 9.813 9.933 9.792 9.823 1,501,506 -0.06(-0.59%)
Sep 19, 2012 9.956 9.956 9.823 9.880 1,997,066 -0.07(-0.73%)
Sep 18, 2012 9.989 10.03 9.928 9.953 2,347,850 -0.05(-0.45%)
Sep 17, 2012 9.936 10.04 9.901 9.999 2,189,497 +0.06(+0.61%)
Sep 14, 2012 10.09 10.09 9.883 9.938 4,236,891 -0.08(-0.83%)
Sep 13, 2012 9.923 10.05 9.860 10.02 1,672,413 +0.11(+1.14%)
Sep 12, 2012 9.911 9.938 9.838 9.908 1,047,557 +0.01(+0.13%)
Sep 11, 2012 9.898 9.943 9.802 9.896 2,125,082 +0.04(+0.43%)
Sep 10, 2012 9.963 10.01 9.838 9.853 1,322,146 -0.13(-1.26%)
Sep 07, 2012 9.951 9.995 9.860 9.979 2,331,746 +0.05(+0.51%)
Sep 06, 2012 9.823 9.941 9.785 9.928 2,285,530 +0.12(+1.26%)
Sep 05, 2012 9.707 9.810 9.591 9.805 1,859,124 +0.06(+0.62%)
Sep 04, 2012 9.818 9.858 9.694 9.745 2,551,282 -0.17(-1.72%)
Aug 31, 2012 9.883 9.931 9.795 9.916 1,905,999 +0.08(+0.79%)
Aug 30, 2012 9.938 9.984 9.795 9.838 1,543,495 -0.14(-1.41%)
Aug 29, 2012 9.865 9.989 9.860 9.979 1,634,042 +0.02(+0.15%)
Aug 27, 2012 10.06 10.15 9.931 9.963 1,698,990 -0.09(-0.85%)
Aug 24, 2012 9.999 10.10 9.963 10.05 1,383,322 +0.06(+0.55%)
Aug 23, 2012 10.04 10.05 9.941 9.994 1,598,815 -0.04(-0.43%)
Aug 22, 2012 9.958 10.05 9.913 10.04 1,663,270 +0.04(+0.43%)
Aug 21, 2012 10.03 10.10 9.986 9.994 1,548,302 -0.01(-0.13%)
Aug 20, 2012 10.01 10.06 9.984 10.01 917,180 -0.04(-0.43%)
Aug 17, 2012 10.02 10.06 9.981 10.05 1,758,026 +0.00(+0.02%)
Aug 16, 2012 10.01 10.06 9.948 10.05 3,189,381 +0.02(+0.15%)
Aug 15, 2012 9.969 10.05 9.951 10.03 5,405,658 +0.05(+0.45%)
Aug 14, 2012 9.953 10.01 9.908 9.986 1,879,717 +0.03(+0.30%)
Aug 13, 2012 9.989 10.05 9.878 9.956 2,857,369 +0.01(+0.14%)
Aug 10, 2012 9.820 9.952 9.746 9.942 3,361,034 +0.12(+1.24%)
Aug 09, 2012 9.761 9.847 9.723 9.820 2,460,483 +0.03(+0.35%)
Aug 08, 2012 9.944 9.947 9.751 9.785 3,164,739 -0.15(-1.52%)
Aug 07, 2012 9.962 10.04 9.904 9.937 2,113,835 +0.01(+0.10%)
Aug 06, 2012 9.887 9.974 9.842 9.927 1,274,329 +0.06(+0.60%)
Aug 03, 2012 9.880 9.996 9.840 9.867 2,630,260 +0.04(+0.38%)
Aug 02, 2012 9.927 9.996 9.795 9.830 3,209,597 -0.16(-1.61%)
Aug 01, 2012 10.13 10.20 9.974 9.991 3,230,650 -0.14(-1.39%)
Jul 31, 2012 10.28 10.32 10.10 10.13 3,357,695 -0.22(-2.09%)
Jul 30, 2012 10.35 10.39 10.32 10.35 3,443,543 -0.05(-0.48%)
Jul 27, 2012 10.36 10.43 10.30 10.40 3,151,597 +0.07(+0.67%)
Jul 26, 2012 10.29 10.35 10.21 10.33 2,185,292 +0.17(+1.71%)
Jul 25, 2012 10.07 10.19 10.05 10.15 1,964,858 +0.10(+0.99%)
Jul 24, 2012 10.01 10.09 10.00 10.06 1,644,607 +0.02(+0.25%)
Jul 23, 2012 9.914 10.05 9.761 10.03 2,150,757 -0.04(-0.37%)
Jul 20, 2012 10.05 10.14 10.05 10.07 2,227,589 -0.09(-0.90%)
Jul 19, 2012 10.09 10.17 9.996 10.16 2,047,601 +0.08(+0.76%)
Jul 18, 2012 10.02 10.11 9.976 10.08 1,996,336 +0.05(+0.47%)
Jul 17, 2012 10.02 10.04 9.855 10.04 3,067,849 +0.15(+1.50%)
Jul 16, 2012 9.895 9.952 9.867 9.887 1,875,392 -0.04(-0.42%)
Jul 13, 2012 9.949 10.08 9.927 9.929 1,816,118 -0.00(-0.05%)
Jul 12, 2012 9.845 9.944 9.815 9.934 1,327,792 -0.01(-0.15%)
Jul 11, 2012 9.709 9.986 9.709 9.949 2,168,113 +0.20(+2.09%)
Jul 10, 2012 9.808 9.838 9.699 9.746 1,619,013 -0.06(-0.63%)
Jul 09, 2012 9.778 9.808 9.699 9.808 1,976,338 +0.01(+0.10%)
Jul 06, 2012 9.768 9.840 9.716 9.798 1,729,669 -0.01(-0.13%)
Jul 05, 2012 9.914 9.947 9.785 9.810 3,085,008 -0.17(-1.69%)
Jul 03, 2012 10.02 10.18 9.944 9.979 2,778,669 -0.03(-0.27%)
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.