Indicators

Enbridge (NY: ENB )

37.80 +0.44 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	13.73	14.07	13.59	13.86	3,314,125	-0.13(-0.90%)
Jan 29, 2015	14.05	14.35	13.82	13.99	3,397,351	-0.09(-0.63%)
Jan 28, 2015	14.47	14.52	14.07	14.07	2,881,548	-0.38(-2.65%)
Jan 27, 2015	14.28	14.54	14.25	14.46	2,761,816	+0.13(+0.92%)
Jan 26, 2015	14.22	14.48	14.12	14.33	2,551,367	+0.10(+0.70%)
Jan 23, 2015	14.18	14.35	14.18	14.23	2,860,802	+0.06(+0.40%)
Jan 22, 2015	13.92	14.29	13.87	14.17	4,081,957	+0.28(+2.02%)
Jan 21, 2015	13.46	13.90	13.46	13.89	5,449,647	+0.39(+2.93%)
Jan 20, 2015	13.48	13.65	13.11	13.49	6,608,434	-0.03(-0.23%)
Jan 16, 2015	12.86	13.54	12.81	13.52	5,370,733	+0.64(+4.95%)
Jan 15, 2015	13.04	13.04	12.73	12.89	4,790,787	+0.01(+0.07%)
Jan 14, 2015	12.69	12.95	12.59	12.88	4,476,243	+0.08(+0.60%)
Jan 13, 2015	13.08	13.18	12.67	12.80	5,211,193	-0.26(-1.99%)
Jan 12, 2015	13.27	13.31	13.01	13.06	5,140,771	-0.32(-2.37%)
Jan 09, 2015	13.57	13.68	13.36	13.38	5,070,090	-0.20(-1.48%)
Jan 08, 2015	13.68	13.71	13.49	13.58	5,319,194	+0.14(+1.07%)
Jan 07, 2015	13.72	13.72	13.36	13.44	4,588,556	-0.11(-0.84%)
Jan 06, 2015	14.05	14.05	13.42	13.55	5,244,903	-0.59(-4.17%)
Jan 05, 2015	14.57	14.68	14.11	14.14	4,284,241	-0.56(-3.82%)

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.