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

Enbridge (NY: ENB )

35.82 -0.44 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 12.29 12.48 12.29 12.36 2,712,095 +0.07(+0.60%)
Mar 30, 2016 12.11 12.41 12.09 12.29 3,275,787 +0.34(+2.84%)
Mar 29, 2016 11.85 11.97 11.75 11.95 3,691,044 -0.06(-0.50%)
Mar 28, 2016 11.95 12.02 11.78 12.01 2,673,930 +0.11(+0.91%)
Mar 24, 2016 11.66 11.90 11.90 11.90 2,932,071 +0.06(+0.48%)
Mar 23, 2016 12.11 12.13 11.76 11.84 2,575,950 -0.25(-2.10%)
Mar 22, 2016 11.98 12.19 11.97 12.10 3,370,421 +0.07(+0.55%)
Mar 21, 2016 12.05 12.11 11.79 12.03 3,303,830 -0.03(-0.29%)
Mar 18, 2016 12.39 12.43 11.90 12.06 6,516,739 -0.34(-2.74%)
Mar 17, 2016 12.36 12.51 12.32 12.40 3,842,335 +0.22(+1.83%)
Mar 16, 2016 11.98 12.24 11.90 12.18 4,748,378 +0.28(+2.38%)
Mar 15, 2016 11.81 11.94 11.62 11.90 2,946,195 -0.06(-0.48%)
Mar 14, 2016 12.12 12.16 11.92 11.96 3,325,657 -0.34(-2.74%)
Mar 11, 2016 12.27 12.33 12.07 12.29 3,834,663 +0.19(+1.58%)
Mar 10, 2016 12.11 12.21 11.90 12.10 5,160,077 -0.03(-0.21%)
Mar 09, 2016 11.88 12.16 11.85 12.13 6,675,526 +0.33(+2.80%)
Mar 08, 2016 11.87 12.00 11.78 11.80 7,256,925 -0.17(-1.38%)
Mar 07, 2016 11.64 11.97 11.61 11.96 5,432,700 +0.30(+2.62%)
Mar 04, 2016 11.30 11.69 11.25 11.66 5,608,492 +0.44(+3.88%)
Mar 03, 2016 11.05 11.29 10.95 11.22 5,115,559 +0.18(+1.64%)
Mar 02, 2016 11.09 11.13 10.84 11.04 3,715,730 -0.10(-0.85%)
Mar 01, 2016 11.10 11.45 11.06 11.14 5,815,444 -0.08(-0.74%)
Feb 29, 2016 11.03 11.25 11.02 11.22 7,372,360 +0.18(+1.67%)
Feb 26, 2016 10.85 11.22 10.82 11.03 10,603,230 +0.33(+3.12%)
Feb 25, 2016 9.789 10.71 9.495 10.70 30,783,512 +0.70(+6.95%)
Feb 24, 2016 9.684 10.04 9.411 10.01 3,851,888 +0.15(+1.48%)
Feb 23, 2016 10.07 10.08 9.805 9.859 4,592,559 -0.28(-2.76%)
Feb 22, 2016 10.26 10.41 10.11 10.14 5,003,566 +0.18(+1.85%)
Feb 19, 2016 10.12 10.13 9.738 9.954 5,156,113 -0.24(-2.34%)
Feb 18, 2016 10.71 10.71 10.10 10.19 7,467,585 -0.35(-3.29%)
Feb 17, 2016 10.57 10.70 10.34 10.54 4,469,956 +0.20(+1.90%)
Feb 16, 2016 10.39 10.42 9.970 10.34 4,267,141 +0.22(+2.13%)
Feb 12, 2016 10.03 10.13 10.13 10.13 4,137,894 +0.33(+3.41%)
Feb 11, 2016 9.745 9.983 9.592 9.792 5,948,509 +0.05(+0.56%)
Feb 10, 2016 9.923 10.000 9.710 9.738 6,356,096 -0.21(-2.08%)
Feb 09, 2016 10.11 10.24 9.778 9.944 5,534,525 -0.34(-3.27%)
Feb 08, 2016 10.27 10.33 9.975 10.28 4,928,998 -0.17(-1.65%)
Feb 05, 2016 10.60 10.62 10.39 10.45 4,165,560 -0.24(-2.25%)
Feb 04, 2016 10.70 10.94 10.63 10.69 4,056,147 -0.02(-0.20%)
Feb 03, 2016 10.47 10.75 10.10 10.72 4,897,612 +0.58(+5.69%)
Feb 02, 2016 10.06 10.21 9.907 10.14 3,917,270 -0.27(-2.55%)
Feb 01, 2016 10.46 10.47 10.20 10.40 3,539,262 -0.27(-2.51%)
Jan 29, 2016 10.40 10.70 10.23 10.67 4,101,406 +0.48(+4.69%)
Jan 28, 2016 10.31 10.42 10.01 10.19 4,622,104 +0.27(+2.74%)
Jan 27, 2016 10.03 10.23 9.679 9.923 4,608,024 -0.13(-1.29%)
Jan 26, 2016 9.926 10.16 9.691 10.05 5,083,680 +0.32(+3.30%)
Jan 25, 2016 10.19 10.40 9.721 9.731 6,901,193 -0.59(-5.68%)
Jan 22, 2016 10.03 10.34 9.849 10.32 9,047,332 +0.68(+7.01%)
Jan 21, 2016 8.862 9.670 8.808 9.642 12,691,715 +0.87(+9.92%)
Jan 20, 2016 9.053 9.136 8.459 8.772 10,697,399 -0.57(-6.08%)
Jan 19, 2016 9.367 9.455 9.105 9.340 7,863,885 -0.01(-0.10%)
Jan 15, 2016 9.111 9.349 9.349 9.349 5,508,264 -0.27(-2.76%)
Jan 14, 2016 9.290 9.648 9.244 9.614 8,582,190 +0.42(+4.56%)
Jan 13, 2016 9.778 9.839 9.050 9.195 4,230,586 -0.44(-4.58%)
Jan 12, 2016 9.725 9.852 9.381 9.636 6,314,134 +0.03(+0.32%)
Jan 11, 2016 9.842 9.858 9.491 9.605 4,011,900 -0.18(-1.80%)
Jan 08, 2016 9.577 9.923 9.568 9.781 4,763,864 +0.22(+2.29%)
Jan 07, 2016 9.580 9.812 9.488 9.562 4,793,619 -0.21(-2.12%)
Jan 06, 2016 9.895 9.966 9.691 9.768 7,532,942 -0.38(-3.71%)
Jan 05, 2016 10.10 10.16 9.969 10.14 6,346,950 -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.