Enbridge (NY: ENB )

31.86 USD +0.04 (+0.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 31.80 31.96 31.66 31.86 2,035,200 +0.04(+0.13%)
Nov 25, 2020 31.32 31.85 31.24 31.82 5,536,500 +0.50(+1.60%)
Nov 24, 2020 30.51 31.45 30.47 31.32 5,671,467 +1.38(+4.61%)
Nov 23, 2020 29.65 30.01 29.46 29.94 3,737,453 +0.69(+2.36%)
Nov 20, 2020 29.12 29.32 28.97 29.25 3,481,400 +0.11(+0.38%)
Nov 19, 2020 28.89 29.17 28.77 29.14 3,661,353 +0.06(+0.21%)
Nov 18, 2020 29.75 29.84 29.08 29.08 6,455,082 -0.60(-2.02%)
Nov 17, 2020 28.95 29.70 28.63 29.68 4,377,223 +0.69(+2.38%)
Nov 16, 2020 28.88 29.15 28.82 28.99 5,454,320 +0.56(+1.97%)
Nov 13, 2020 29.20 29.25 28.39 28.43 9,551,100 -0.51(-1.76%)
Nov 12, 2020 29.71 29.71 28.48 28.94 12,910,059 -1.75(-5.70%)
Nov 11, 2020 30.76 30.83 30.13 30.69 8,774,732 +0.28(+0.92%)
Nov 10, 2020 29.37 30.42 29.23 30.41 10,339,749 +1.46(+5.04%)
Nov 09, 2020 29.01 29.68 28.74 28.95 7,422,517 +1.51(+5.50%)
Nov 06, 2020 28.57 28.73 27.44 27.44 5,552,700 -0.95(-3.35%)
Nov 05, 2020 28.28 28.75 28.09 28.39 4,260,500 +0.53(+1.90%)
Nov 04, 2020 28.00 28.78 27.58 27.86 4,556,350 +0.14(+0.51%)
Nov 03, 2020 27.89 27.98 27.64 27.72 4,191,442 +0.23(+0.84%)
Nov 02, 2020 27.84 27.84 27.30 27.49 5,229,141 -0.07(-0.25%)
Oct 30, 2020 27.44 27.63 27.15 27.56 4,977,600 +0.00(+0.00%)
Oct 29, 2020 27.39 27.68 26.97 27.56 4,594,891 +0.01(+0.04%)
Oct 28, 2020 27.92 28.08 27.51 27.55 5,253,849 -0.76(-2.68%)
Oct 27, 2020 28.43 28.62 28.22 28.31 2,444,052 -0.19(-0.67%)
Oct 26, 2020 28.80 28.80 28.20 28.50 3,897,726 -0.42(-1.45%)
Oct 23, 2020 29.54 29.64 28.80 28.92 4,086,200 -0.44(-1.50%)
Oct 22, 2020 28.88 29.40 28.80 29.36 2,883,248 +0.45(+1.56%)
Oct 21, 2020 29.00 29.14 28.88 28.91 3,019,343 -0.16(-0.55%)
Oct 20, 2020 29.06 29.31 29.02 29.07 3,018,104 +0.01(+0.03%)
Oct 19, 2020 29.57 29.69 29.04 29.06 2,323,738 -0.39(-1.32%)
Oct 16, 2020 29.40 29.57 29.10 29.45 5,088,000 +0.18(+0.61%)
Oct 15, 2020 29.16 29.31 28.84 29.27 3,445,918 -0.17(-0.58%)
Oct 14, 2020 29.61 29.87 29.36 29.44 3,494,918 -0.17(-0.57%)
Oct 13, 2020 29.67 29.86 29.60 29.61 2,751,337 -0.07(-0.24%)
Oct 12, 2020 29.91 30.16 29.50 29.68 1,725,706 -0.15(-0.50%)
Oct 09, 2020 30.42 30.57 29.80 29.83 2,641,500 -0.49(-1.62%)
Oct 08, 2020 29.37 30.33 29.34 30.32 2,876,904 +1.11(+3.80%)
Oct 07, 2020 29.04 29.29 28.89 29.21 3,667,102 +0.25(+0.86%)
Oct 06, 2020 29.84 29.86 28.86 28.96 4,050,859 -0.58(-1.96%)
Oct 05, 2020 29.30 29.59 29.08 29.54 2,235,175 +0.58(+2.00%)
Oct 02, 2020 28.50 29.16 28.45 28.96 3,010,500 -0.08(-0.28%)
Oct 01, 2020 29.22 29.45 28.92 29.04 3,465,069 -0.16(-0.55%)
Sep 30, 2020 29.64 29.80 29.19 29.20 3,594,472 -0.35(-1.18%)
Sep 29, 2020 30.01 30.02 29.39 29.55 2,273,362 -0.53(-1.76%)
Sep 28, 2020 30.20 30.49 29.95 30.08 2,332,986 +0.09(+0.30%)
Sep 25, 2020 29.60 30.07 29.41 29.99 2,293,900 +0.35(+1.18%)
Sep 24, 2020 29.40 29.88 29.07 29.64 2,748,916 +0.13(+0.44%)
Sep 23, 2020 30.47 30.57 29.49 29.51 3,033,559 -1.00(-3.28%)
Sep 22, 2020 30.13 30.61 30.10 30.51 2,911,745 +0.45(+1.50%)
Sep 21, 2020 30.20 30.22 29.36 30.06 3,570,839 -0.44(-1.44%)
Sep 18, 2020 30.62 30.73 30.42 30.50 2,450,700 -0.34(-1.10%)
Sep 17, 2020 30.72 30.89 30.41 30.84 2,554,252 -0.11(-0.36%)
Sep 16, 2020 31.20 31.45 30.89 30.95 2,447,717 +0.01(+0.03%)
Sep 15, 2020 31.12 31.66 30.92 30.94 2,657,679 +0.04(+0.13%)
Sep 14, 2020 31.31 31.45 30.89 30.90 3,198,048 -0.29(-0.93%)
Sep 11, 2020 31.20 31.39 30.97 31.19 1,892,100 +0.14(+0.45%)
Sep 10, 2020 31.78 31.93 31.03 31.05 2,506,245 -0.68(-2.14%)
Sep 09, 2020 31.50 32.00 31.33 31.73 2,716,957 +0.61(+1.96%)
Sep 08, 2020 31.15 31.55 30.91 31.12 3,270,324 -0.46(-1.46%)
Sep 04, 2020 32.15 32.28 31.46 31.58 4,279,700 -0.49(-1.53%)
Sep 03, 2020 32.42 32.72 31.92 32.07 2,709,970 -0.49(-1.50%)
Sep 02, 2020 32.31 32.94 32.29 32.56 2,606,929 +0.31(+0.96%)
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.