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 (%)
Nov 30, 2012 10.28 10.30 10.25 10.28 4,013,806 -0.01(-0.12%)
Nov 29, 2012 10.29 10.30 10.21 10.29 1,516,995 +0.05(+0.47%)
Nov 28, 2012 10.12 10.29 10.06 10.24 2,601,339 +0.12(+1.24%)
Nov 27, 2012 10.11 10.15 10.03 10.12 1,677,871 +0.03(+0.28%)
Nov 26, 2012 10.05 10.18 10.01 10.09 3,546,205 +0.04(+0.38%)
Nov 23, 2012 10.01 10.09 9.939 10.05 990,992 +0.11(+1.16%)
Nov 21, 2012 9.867 9.962 9.860 9.939 1,538,232 +0.07(+0.67%)
Nov 20, 2012 9.888 9.918 9.775 9.872 2,647,604 -0.02(-0.23%)
Nov 19, 2012 9.957 9.997 9.837 9.895 2,048,068 +0.05(+0.54%)
Nov 16, 2012 9.755 9.883 9.732 9.842 2,830,901 +0.07(+0.68%)
Nov 15, 2012 9.780 9.803 9.612 9.775 2,470,510 -0.01(-0.10%)
Nov 14, 2012 9.903 9.946 9.783 9.786 1,656,709 -0.13(-1.26%)
Nov 13, 2012 9.923 9.998 9.898 9.911 1,346,375 +0.05(+0.48%)
Nov 12, 2012 9.911 9.916 9.851 9.864 1,727,778 -0.02(-0.23%)
Nov 09, 2012 9.886 9.926 9.831 9.886 1,821,526 +0.04(+0.43%)
Nov 08, 2012 9.992 9.997 9.843 9.843 1,927,040 -0.10(-0.96%)
Nov 07, 2012 10.15 10.16 9.926 9.939 2,981,857 -0.23(-2.28%)
Nov 06, 2012 10.09 10.18 10.07 10.17 2,374,162 +0.10(+0.97%)
Nov 05, 2012 10.04 10.09 9.997 10.07 2,773,768 +0.06(+0.58%)
Nov 02, 2012 10.10 10.16 9.967 10.01 1,688,930 -0.05(-0.53%)
Nov 01, 2012 10.04 10.12 9.949 10.07 1,459,965 +0.07(+0.65%)
Oct 31, 2012 9.954 10.03 9.939 10.00 2,188,670 +0.07(+0.71%)
Oct 26, 2012 9.889 9.931 9.931 9.931 2,406,430 +0.05(+0.53%)
Oct 25, 2012 9.926 9.997 9.853 9.879 1,142,278 +0.04(+0.41%)
Oct 24, 2012 9.914 9.959 9.781 9.838 1,579,050 -0.03(-0.28%)
Oct 23, 2012 9.924 9.929 9.776 9.866 1,992,621 -0.15(-1.51%)
Oct 19, 2012 10.15 10.15 10.00 10.02 2,335,585 -0.13(-1.31%)
Oct 18, 2012 10.22 10.29 10.14 10.15 2,744,129 -0.07(-0.71%)
Oct 17, 2012 10.16 10.24 10.11 10.22 1,612,192 +0.09(+0.89%)
Oct 16, 2012 10.09 10.16 10.06 10.13 1,609,154 +0.05(+0.50%)
Oct 15, 2012 10.05 10.13 10.01 10.08 1,925,728 +0.06(+0.58%)
Oct 12, 2012 10.06 10.11 9.982 10.02 2,117,726 -0.04(-0.40%)
Oct 11, 2012 10.16 10.16 10.03 10.06 1,746,037 -0.05(-0.50%)
Oct 10, 2012 10.23 10.28 10.07 10.12 2,308,852 -0.13(-1.30%)
Oct 09, 2012 10.41 10.43 10.22 10.25 4,849,707 -0.13(-1.26%)
Oct 08, 2012 10.35 10.39 10.31 10.38 1,368,392 +0.03(+0.27%)
Oct 05, 2012 10.37 10.42 10.32 10.35 3,309,095 +0.07(+0.68%)
Oct 04, 2012 10.16 10.35 10.14 10.28 4,583,597 +0.26(+2.56%)
Oct 03, 2012 9.936 10.03 9.909 10.02 2,652,560 +0.08(+0.78%)
Oct 02, 2012 9.909 9.964 9.856 9.947 2,058,066 +0.06(+0.56%)
Oct 01, 2012 9.869 10.02 9.869 9.891 1,648,829 +0.08(+0.77%)
Sep 28, 2012 9.848 9.889 9.763 9.816 2,586,411 -0.11(-1.06%)
Sep 27, 2012 9.934 9.952 9.836 9.921 2,390,779 +0.01(+0.08%)
Sep 26, 2012 9.848 10.00 9.831 9.914 2,479,799 +0.04(+0.41%)
Sep 25, 2012 9.821 9.919 9.813 9.874 1,882,800 +0.08(+0.77%)
Sep 24, 2012 9.768 9.864 9.745 9.798 1,524,933 -0.03(-0.26%)
Sep 21, 2012 9.841 9.848 9.781 9.823 1,590,542 +0.00(+0.03%)
Sep 20, 2012 9.811 9.931 9.791 9.821 1,501,784 -0.06(-0.59%)
Sep 19, 2012 9.954 9.954 9.821 9.879 1,997,436 -0.07(-0.73%)
Sep 18, 2012 9.987 10.02 9.926 9.952 2,348,285 -0.05(-0.45%)
Sep 17, 2012 9.934 10.03 9.899 9.997 2,189,903 +0.06(+0.61%)
Sep 14, 2012 10.08 10.08 9.881 9.936 4,237,674 -0.08(-0.83%)
Sep 13, 2012 9.921 10.05 9.859 10.02 1,672,723 +0.11(+1.14%)
Sep 12, 2012 9.909 9.936 9.836 9.906 1,047,751 +0.01(+0.13%)
Sep 11, 2012 9.896 9.942 9.801 9.894 2,125,475 +0.04(+0.43%)
Sep 10, 2012 9.962 10.01 9.836 9.851 1,322,391 -0.13(-1.26%)
Sep 07, 2012 9.949 9.994 9.859 9.977 2,332,177 +0.05(+0.51%)
Sep 06, 2012 9.821 9.939 9.783 9.926 2,285,953 +0.12(+1.26%)
Sep 05, 2012 9.705 9.808 9.589 9.803 1,859,468 +0.06(+0.62%)
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.