Indicators

Enbridge (NY: ENB )

35.59 +0.05 (+0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	16.69	16.94	16.68	16.93	8,917,013	+0.25(+1.52%)
Jun 27, 2019	16.45	16.70	16.40	16.67	8,361,674	+0.23(+1.37%)
Jun 26, 2019	16.42	16.50	16.28	16.45	4,239,956	+0.10(+0.63%)
Jun 25, 2019	16.47	16.50	16.34	16.35	4,037,558	-0.13(-0.77%)
Jun 24, 2019	16.52	16.59	16.44	16.47	3,569,081	-0.02(-0.14%)
Jun 21, 2019	16.58	16.65	16.47	16.50	8,217,923	-0.12(-0.73%)
Jun 20, 2019	16.61	16.70	16.52	16.62	6,987,722	+0.23(+1.43%)
Jun 19, 2019	16.28	16.42	16.24	16.38	5,011,394	+0.15(+0.95%)
Jun 18, 2019	16.14	16.29	16.09	16.23	7,518,007	+0.16(+1.02%)
Jun 17, 2019	16.12	16.22	15.99	16.06	5,219,209	-0.11(-0.70%)
Jun 14, 2019	16.02	16.24	16.00	16.18	6,706,356	+0.08(+0.50%)
Jun 13, 2019	16.08	16.16	16.02	16.10	7,745,686	+0.06(+0.38%)
Jun 12, 2019	16.23	16.29	15.96	16.04	14,335,079	-0.28(-1.70%)
Jun 11, 2019	16.66	16.66	16.31	16.31	14,686,689	-0.30(-1.78%)
Jun 10, 2019	16.80	16.83	16.50	16.61	8,418,946	-0.05(-0.31%)
Jun 07, 2019	16.70	16.76	16.65	16.66	6,713,602	+0.04(+0.25%)
Jun 06, 2019	16.75	16.78	16.55	16.62	8,650,451	-0.07(-0.42%)
Jun 05, 2019	16.84	16.86	16.67	16.69	7,682,958	-0.08(-0.45%)
Jun 04, 2019	16.59	16.79	16.52	16.76	12,986,485	+0.23(+1.42%)

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.