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 (%)
Jun 28, 2019	16.00	16.23	15.98	16.22	9,305,555	+0.24(+1.52%)
Jun 27, 2019	15.77	16.01	15.71	15.98	8,726,018	+0.22(+1.37%)
Jun 26, 2019	15.73	15.81	15.60	15.76	4,424,704	+0.10(+0.63%)
Jun 25, 2019	15.78	15.81	15.66	15.66	4,213,488	-0.12(-0.77%)
Jun 24, 2019	15.83	15.90	15.76	15.79	3,724,597	-0.02(-0.14%)
Jun 21, 2019	15.88	15.96	15.79	15.81	8,576,004	-0.12(-0.73%)
Jun 20, 2019	15.92	16.01	15.83	15.92	7,292,199	+0.22(+1.43%)
Jun 19, 2019	15.60	15.74	15.56	15.70	5,229,756	+0.15(+0.95%)
Jun 18, 2019	15.47	15.61	15.42	15.55	7,845,590	+0.16(+1.02%)
Jun 17, 2019	15.44	15.54	15.33	15.39	5,446,627	-0.11(-0.70%)
Jun 14, 2019	15.35	15.56	15.33	15.50	6,998,573	+0.08(+0.50%)
Jun 13, 2019	15.41	15.49	15.35	15.43	8,083,190	+0.06(+0.38%)
Jun 12, 2019	15.56	15.61	15.30	15.37	14,959,703	-0.27(-1.70%)
Jun 11, 2019	15.96	15.96	15.63	15.63	15,326,634	-0.28(-1.78%)
Jun 10, 2019	16.10	16.13	15.81	15.92	8,785,786	-0.05(-0.31%)
Jun 07, 2019	16.00	16.06	15.95	15.96	7,006,135	+0.04(+0.25%)
Jun 06, 2019	16.05	16.08	15.86	15.92	9,027,378	-0.07(-0.42%)
Jun 05, 2019	16.14	16.15	15.97	15.99	8,017,728	-0.07(-0.45%)
Jun 04, 2019	15.90	16.09	15.83	16.06	13,552,346	+0.22(+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.