Enbridge (NY: ENB )

30.50 USD -0.34 (-1.10%)
Official Closing Price Updated: 6:59 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 30.62 30.73 30.42 30.50 2,450,747 -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%)
Sep 01, 2020 32.04 32.37 31.88 32.25 2,675,570 +0.23(+0.72%)
Aug 31, 2020 32.63 32.68 32.00 32.02 2,583,787 -0.54(-1.66%)
Aug 28, 2020 32.61 32.70 32.37 32.56 2,039,800 +0.13(+0.40%)
Aug 27, 2020 32.19 32.61 32.17 32.43 2,482,334 +0.28(+0.87%)
Aug 26, 2020 32.75 32.75 32.08 32.15 2,196,664 -0.53(-1.62%)
Aug 25, 2020 32.84 32.99 32.40 32.68 2,682,574 -0.12(-0.37%)
Aug 24, 2020 32.94 33.08 32.67 32.80 2,013,570 -0.01(-0.03%)
Aug 21, 2020 32.70 32.85 32.49 32.81 1,615,300 +0.02(+0.06%)
Aug 20, 2020 32.66 32.98 32.41 32.79 2,124,772 +0.00(+0.00%)
Aug 19, 2020 33.07 33.22 32.76 32.79 1,990,933 -0.18(-0.55%)
Aug 18, 2020 32.94 33.28 32.86 32.97 3,035,054 +0.06(+0.18%)
Aug 17, 2020 33.00 33.04 32.72 32.91 2,270,059 +0.04(+0.12%)
Aug 14, 2020 32.69 33.21 32.66 32.87 2,157,800 +0.00(+0.00%)
Aug 13, 2020 33.50 33.50 32.70 32.87 4,454,656 -1.11(-3.27%)
Aug 12, 2020 33.94 34.25 33.83 33.98 4,697,046 +0.46(+1.37%)
Aug 11, 2020 33.84 34.03 33.49 33.52 3,213,247 +0.02(+0.06%)
Aug 10, 2020 33.16 33.53 33.10 33.50 2,436,900 +0.50(+1.52%)
Aug 07, 2020 33.00 33.05 32.65 33.00 1,891,600 -0.06(-0.18%)
Aug 06, 2020 32.84 33.22 32.72 33.06 2,117,067 +0.21(+0.64%)
Aug 05, 2020 33.28 33.39 32.65 32.85 3,598,840 -0.13(-0.39%)
Aug 04, 2020 31.97 33.03 31.80 32.98 3,588,227 +1.21(+3.81%)
Aug 03, 2020 32.05 32.10 31.72 31.77 1,723,126 -0.23(-0.72%)
Jul 31, 2020 32.26 32.30 31.50 32.00 2,646,000 -0.20(-0.62%)
Jul 30, 2020 32.46 32.58 31.77 32.20 2,858,366 -0.44(-1.35%)
Jul 29, 2020 31.92 32.65 31.75 32.64 4,575,510 +1.06(+3.36%)
Jul 28, 2020 31.35 31.86 31.24 31.58 3,431,139 +0.27(+0.86%)
Jul 27, 2020 31.37 31.41 31.07 31.31 3,860,978 +0.03(+0.10%)
Jul 24, 2020 31.24 31.36 31.08 31.28 1,785,600 +0.03(+0.10%)
Jul 23, 2020 31.31 31.54 31.09 31.25 2,467,072 -0.19(-0.60%)
Jul 22, 2020 31.00 31.46 30.81 31.44 2,631,021 +0.48(+1.55%)
Jul 21, 2020 30.85 31.50 30.83 30.96 2,741,371 +0.41(+1.34%)
Jul 20, 2020 30.75 31.00 30.54 30.55 2,583,939 -0.11(-0.36%)
Jul 17, 2020 30.80 30.98 30.53 30.66 2,134,000 -0.08(-0.26%)
Jul 16, 2020 30.85 31.17 30.73 30.74 2,335,294 -0.24(-0.77%)
Jul 15, 2020 31.11 31.20 30.82 30.98 2,922,131 +0.39(+1.27%)
Jul 14, 2020 29.60 30.62 29.41 30.59 2,861,150 +0.89(+3.00%)
Jul 13, 2020 29.65 29.99 29.52 29.70 2,968,189 +0.10(+0.34%)
Jul 10, 2020 29.63 29.83 29.48 29.60 2,619,400 +0.01(+0.03%)
Jul 09, 2020 30.17 30.17 29.43 29.59 2,898,106 -0.51(-1.69%)
Jul 08, 2020 30.01 30.34 29.85 30.10 2,285,246 +0.16(+0.53%)
Jul 07, 2020 30.10 30.56 29.93 29.94 3,283,823 -0.55(-1.80%)
Jul 06, 2020 31.17 31.17 30.22 30.49 2,536,708 -0.14(-0.46%)
Jul 02, 2020 30.64 31.09 30.56 30.63 1,909,500 +0.41(+1.36%)
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.