Indicators

Enbridge (NY: ENB )

36.76 -0.23 (-0.62%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	8.548	8.652	8.548	8.638	2,855,532	+0.09(+1.05%)
Dec 29, 2011	8.476	8.567	8.437	8.548	2,900,403	+0.07(+0.79%)
Dec 28, 2011	8.631	8.643	8.451	8.481	3,064,563	-0.16(-1.84%)
Dec 27, 2011	8.500	8.640	8.500	8.640	1,265,473	+0.13(+1.52%)
Dec 23, 2011	8.587	8.606	8.488	8.511	2,291,664	+0.09(+1.10%)
Dec 21, 2011	8.340	8.428	8.227	8.419	3,144,973	+0.11(+1.31%)
Dec 20, 2011	8.206	8.358	8.165	8.310	3,653,549	+0.20(+2.48%)
Dec 19, 2011	8.089	8.174	8.042	8.109	2,862,084	+0.11(+1.39%)
Dec 16, 2011	8.077	8.116	7.985	7.998	3,386,386	-0.07(-0.86%)
Dec 15, 2011	8.105	8.151	8.031	8.068	2,084,737	+0.04(+0.49%)
Dec 14, 2011	8.054	8.142	7.964	8.029	3,717,758	-0.10(-1.22%)
Dec 13, 2011	8.264	8.336	8.084	8.128	4,604,129	-0.12(-1.40%)
Dec 12, 2011	8.273	8.308	8.167	8.243	3,243,460	-0.08(-0.92%)
Dec 09, 2011	8.165	8.370	8.149	8.319	4,493,321	+0.14(+1.66%)
Dec 08, 2011	8.169	8.262	8.109	8.183	3,721,188	+0.00(+0.00%)
Dec 07, 2011	7.985	8.225	7.950	8.183	3,581,099	+0.20(+2.46%)
Dec 06, 2011	7.971	8.046	7.914	7.987	1,839,973	+0.03(+0.35%)
Dec 05, 2011	8.075	8.114	7.913	7.959	2,593,470	-0.07(-0.86%)
Dec 02, 2011	8.199	8.206	7.994	8.029	3,059,457	-0.12(-1.47%)

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.