Indicators

Enbridge (NY: ENB )

36.91 +0.13 (+0.36%)

Streaming Delayed Price Updated: 1:31 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	12.19	12.84	12.14	12.82	4,498,220	+0.64(+5.22%)
Jul 28, 2016	12.09	12.23	12.05	12.19	4,083,295	+0.11(+0.93%)
Jul 27, 2016	12.25	12.33	12.03	12.07	4,721,654	-0.17(-1.42%)
Jul 26, 2016	12.26	12.34	12.03	12.25	4,334,898	-0.04(-0.36%)
Jul 25, 2016	12.43	12.47	12.28	12.29	3,414,780	-0.23(-1.84%)
Jul 22, 2016	12.71	12.73	12.46	12.52	2,155,446	-0.16(-1.28%)
Jul 21, 2016	12.78	12.78	12.59	12.68	4,321,967	-0.11(-0.83%)
Jul 20, 2016	12.87	13.05	12.74	12.79	3,205,451	-0.26(-2.01%)
Jul 19, 2016	13.01	13.06	12.90	13.05	2,518,259	-0.03(-0.21%)
Jul 18, 2016	12.94	13.10	12.82	13.08	2,872,044	+0.08(+0.60%)
Jul 15, 2016	13.08	13.09	12.91	13.00	2,785,593	-0.03(-0.19%)
Jul 14, 2016	13.24	13.30	13.02	13.03	4,221,942	-0.10(-0.76%)
Jul 13, 2016	13.24	13.32	13.08	13.13	4,293,689	-0.13(-0.96%)
Jul 12, 2016	13.17	13.27	13.06	13.25	2,403,090	+0.29(+2.26%)
Jul 11, 2016	12.88	13.01	12.87	12.96	2,727,363	+0.08(+0.63%)
Jul 08, 2016	12.98	13.05	12.87	12.88	3,800,362	-0.02(-0.17%)
Jul 07, 2016	13.31	13.34	12.83	12.90	4,326,695	-0.25(-1.87%)
Jul 06, 2016	13.07	13.20	12.94	13.15	3,808,744	+0.01(+0.09%)
Jul 05, 2016	13.35	13.45	13.07	13.14	3,371,897	-0.39(-2.88%)

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.