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 (%)
Jan 29, 2016	9.966	10.26	9.800	10.23	4,280,455	+0.46(+4.69%)
Jan 28, 2016	9.877	9.986	9.593	9.768	4,823,884	+0.26(+2.74%)
Jan 27, 2016	9.614	9.803	9.274	9.508	4,809,189	-0.12(-1.29%)
Jan 26, 2016	9.511	9.735	9.286	9.632	5,305,610	+0.31(+3.30%)
Jan 25, 2016	9.768	9.969	9.314	9.324	7,202,467	-0.56(-5.68%)
Jan 22, 2016	9.608	9.910	9.437	9.886	9,442,296	+0.65(+7.01%)
Jan 21, 2016	8.491	9.265	8.439	9.239	13,245,776	+0.83(+9.92%)
Jan 20, 2016	8.674	8.754	8.105	8.405	11,164,397	-0.54(-6.08%)
Jan 19, 2016	8.976	9.060	8.724	8.949	8,207,185	-0.01(-0.10%)
Jan 15, 2016	8.730	8.958	8.958	8.958	5,748,729	-0.25(-2.76%)
Jan 14, 2016	8.902	9.245	8.857	9.212	8,956,848	+0.40(+4.56%)
Jan 13, 2016	9.369	9.428	8.671	8.810	4,415,274	-0.42(-4.58%)
Jan 12, 2016	9.318	9.440	8.989	9.233	6,589,779	+0.03(+0.32%)
Jan 11, 2016	9.431	9.446	9.094	9.203	4,187,040	-0.17(-1.80%)
Jan 08, 2016	9.177	9.508	9.168	9.372	4,971,832	+0.21(+2.29%)
Jan 07, 2016	9.180	9.401	9.091	9.162	5,002,886	-0.20(-2.12%)
Jan 06, 2016	9.481	9.549	9.286	9.360	7,861,795	-0.36(-3.71%)
Jan 05, 2016	9.676	9.732	9.552	9.720	6,624,028	-0.00(-0.03%)

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.