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 (%)
Mar 28, 2013	11.48	11.57	11.39	11.54	3,821,588	+0.08(+0.67%)
Mar 27, 2013	11.49	11.51	11.38	11.47	3,234,125	-0.08(-0.67%)
Mar 26, 2013	11.40	11.55	11.35	11.54	3,314,816	+0.17(+1.53%)
Mar 25, 2013	11.43	11.47	11.26	11.37	2,727,934	+0.00(+0.04%)
Mar 22, 2013	11.33	11.45	11.32	11.36	3,251,683	+0.01(+0.13%)
Mar 21, 2013	11.40	11.43	11.32	11.35	5,074,359	-0.03(-0.30%)
Mar 20, 2013	11.37	11.40	11.31	11.38	2,435,257	+0.07(+0.66%)
Mar 19, 2013	11.25	11.34	11.21	11.31	2,825,099	+0.01(+0.13%)
Mar 18, 2013	11.25	11.32	11.22	11.30	3,463,084	-0.07(-0.63%)
Mar 15, 2013	11.20	11.38	11.13	11.37	4,673,881	+0.15(+1.35%)
Mar 14, 2013	11.10	11.24	11.00	11.22	3,340,491	+0.16(+1.41%)
Mar 13, 2013	11.13	11.15	11.01	11.06	2,365,092	-0.05(-0.49%)
Mar 12, 2013	11.15	11.15	11.03	11.11	1,506,026	-0.04(-0.33%)
Mar 11, 2013	11.06	11.15	11.06	11.15	1,822,768	+0.07(+0.65%)
Mar 08, 2013	11.19	11.19	11.02	11.08	2,281,344	-0.03(-0.29%)
Mar 07, 2013	11.14	11.20	11.02	11.11	2,426,552	-0.02(-0.18%)
Mar 06, 2013	11.10	11.17	11.05	11.13	2,833,260	+0.05(+0.42%)
Mar 05, 2013	11.23	11.23	11.03	11.08	3,820,120	-0.11(-0.95%)
Mar 04, 2013	11.07	11.19	11.02	11.19	2,892,196	+0.10(+0.94%)

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.