Indicators

Enbridge (NY: ENB )

36.78 UNCHANGED

Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	10.57	10.78	10.56	10.75	7,693,596	+0.18(+1.67%)
Feb 26, 2016	10.40	10.75	10.37	10.57	11,065,245	+0.32(+3.12%)
Feb 25, 2016	9.380	10.26	9.098	10.25	32,124,844	+0.67(+6.95%)
Feb 24, 2016	9.280	9.621	9.018	9.587	4,019,726	+0.14(+1.48%)
Feb 23, 2016	9.648	9.657	9.396	9.447	4,792,671	-0.27(-2.76%)
Feb 22, 2016	9.834	9.971	9.691	9.715	5,221,586	+0.18(+1.85%)
Feb 19, 2016	9.694	9.709	9.332	9.539	5,380,781	-0.23(-2.34%)
Feb 18, 2016	10.26	10.26	9.679	9.767	7,792,971	-0.33(-3.29%)
Feb 17, 2016	10.13	10.25	9.904	10.10	4,664,725	+0.19(+1.90%)
Feb 16, 2016	9.959	9.986	9.554	9.910	4,453,073	+0.21(+2.13%)
Feb 12, 2016	9.612	9.703	9.703	9.703	4,318,195	+0.32(+3.41%)
Feb 11, 2016	9.338	9.566	9.192	9.384	6,207,704	+0.05(+0.56%)
Feb 10, 2016	9.508	9.582	9.304	9.331	6,633,049	-0.20(-2.08%)
Feb 09, 2016	9.692	9.816	9.369	9.529	5,775,680	-0.32(-3.27%)
Feb 08, 2016	9.842	9.896	9.559	9.851	5,143,769	-0.17(-1.65%)
Feb 05, 2016	10.16	10.18	9.952	10.02	4,347,066	-0.23(-2.25%)
Feb 04, 2016	10.26	10.49	10.19	10.25	4,232,886	-0.02(-0.20%)
Feb 03, 2016	10.03	10.30	9.674	10.27	5,111,015	+0.55(+5.69%)
Feb 02, 2016	9.635	9.780	9.494	9.715	4,087,957	-0.25(-2.55%)

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.