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, 2013	11.00	11.12	10.93	11.04	3,318,827	+0.03(+0.29%)
Jun 27, 2013	11.11	11.12	10.94	11.01	3,116,302	-0.03(-0.26%)
Jun 26, 2013	11.09	11.11	10.96	11.04	6,498,124	+0.06(+0.50%)
Jun 25, 2013	10.71	10.99	10.70	10.98	6,831,683	+0.31(+2.88%)
Jun 24, 2013	10.73	10.76	10.41	10.67	8,477,296	-0.24(-2.16%)
Jun 21, 2013	10.97	10.98	10.81	10.91	8,997,764	-0.07(-0.67%)
Jun 20, 2013	11.24	11.25	10.93	10.98	7,401,165	-0.45(-3.97%)
Jun 19, 2013	11.74	11.76	11.37	11.44	4,201,942	-0.31(-2.66%)
Jun 18, 2013	11.65	11.80	11.65	11.75	2,981,620	+0.15(+1.31%)
Jun 17, 2013	11.60	11.66	11.55	11.60	2,029,691	+0.09(+0.75%)
Jun 14, 2013	11.47	11.57	11.41	11.51	5,333,162	-0.02(-0.14%)
Jun 13, 2013	11.26	11.56	11.21	11.53	3,975,864	+0.26(+2.28%)
Jun 12, 2013	11.42	11.47	11.26	11.27	4,160,112	-0.10(-0.88%)
Jun 11, 2013	11.42	11.42	11.28	11.37	2,890,525	-0.09(-0.80%)
Jun 10, 2013	11.24	11.47	11.22	11.46	3,958,602	+0.17(+1.49%)
Jun 07, 2013	11.22	11.30	11.13	11.29	4,457,345	+0.12(+1.06%)
Jun 06, 2013	11.24	11.24	11.10	11.17	4,699,390	-0.03(-0.23%)
Jun 05, 2013	11.31	11.35	11.20	11.20	4,046,858	-0.13(-1.18%)
Jun 04, 2013	11.35	11.43	11.30	11.33	4,460,295	-0.05(-0.42%)

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.