Indicators

Enbridge (NY: ENB )

36.89 +0.11 (+0.30%)

Streaming Delayed Price Updated: 12:37 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	10.57	10.78	10.56	10.75	7,695,019	+0.18(+1.67%)
Feb 26, 2016	10.40	10.75	10.37	10.57	11,067,291	+0.32(+3.12%)
Feb 25, 2016	9.379	10.26	9.097	10.25	32,130,784	+0.67(+6.95%)
Feb 24, 2016	9.278	9.619	9.017	9.586	4,020,469	+0.14(+1.48%)
Feb 23, 2016	9.647	9.655	9.394	9.446	4,793,557	-0.27(-2.76%)
Feb 22, 2016	9.832	9.969	9.689	9.713	5,222,552	+0.18(+1.85%)
Feb 19, 2016	9.692	9.707	9.330	9.537	5,381,776	-0.23(-2.34%)
Feb 18, 2016	10.26	10.26	9.677	9.765	7,794,412	-0.33(-3.29%)
Feb 17, 2016	10.13	10.25	9.902	10.10	4,665,588	+0.19(+1.90%)
Feb 16, 2016	9.957	9.984	9.552	9.908	4,453,897	+0.21(+2.13%)
Feb 12, 2016	9.610	9.701	9.701	9.701	4,318,994	+0.32(+3.41%)
Feb 11, 2016	9.336	9.564	9.190	9.382	6,208,852	+0.05(+0.56%)
Feb 10, 2016	9.507	9.581	9.303	9.329	6,634,276	-0.20(-2.08%)
Feb 09, 2016	9.690	9.814	9.368	9.527	5,776,748	-0.32(-3.27%)
Feb 08, 2016	9.841	9.894	9.557	9.849	5,144,720	-0.17(-1.65%)
Feb 05, 2016	10.16	10.18	9.950	10.01	4,347,870	-0.23(-2.25%)
Feb 04, 2016	10.25	10.48	10.18	10.25	4,233,668	-0.02(-0.20%)
Feb 03, 2016	10.03	10.30	9.672	10.27	5,111,960	+0.55(+5.69%)
Feb 02, 2016	9.634	9.778	9.492	9.713	4,088,713	-0.25(-2.55%)

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.