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 31, 2012	9.025	9.064	8.931	9.051	2,245,082	+0.08(+0.91%)
Jan 30, 2012	8.902	8.989	8.871	8.969	1,684,986	+0.02(+0.19%)
Jan 27, 2012	8.834	9.061	8.793	8.953	2,844,273	+0.07(+0.84%)
Jan 26, 2012	8.989	8.991	8.810	8.878	1,523,456	-0.05(-0.57%)
Jan 25, 2012	8.704	8.938	8.704	8.928	2,203,291	+0.18(+2.01%)
Jan 24, 2012	8.748	8.774	8.704	8.753	1,591,494	-0.07(-0.74%)
Jan 23, 2012	8.779	8.851	8.769	8.818	1,636,659	+0.10(+1.16%)
Jan 20, 2012	8.724	8.740	8.654	8.716	2,908,377	-0.01(-0.08%)
Jan 19, 2012	8.755	8.765	8.697	8.724	1,238,449	+0.03(+0.39%)
Jan 18, 2012	8.574	8.728	8.574	8.690	2,561,394	+0.07(+0.78%)
Jan 17, 2012	8.598	8.671	8.574	8.622	2,330,503	+0.04(+0.45%)
Jan 13, 2012	8.432	8.593	8.295	8.584	3,595,536	+0.04(+0.48%)
Jan 12, 2012	8.673	8.700	8.502	8.543	3,561,272	-0.17(-1.91%)
Jan 11, 2012	8.834	8.883	8.690	8.709	2,459,885	-0.16(-1.77%)
Jan 10, 2012	8.897	8.926	8.842	8.866	1,919,666	+0.01(+0.14%)
Jan 09, 2012	8.909	8.909	8.806	8.854	1,957,415	-0.02(-0.24%)
Jan 06, 2012	8.977	8.986	8.849	8.875	2,792,203	-0.09(-0.99%)
Jan 05, 2012	8.895	8.994	8.866	8.965	3,681,404	+0.08(+0.95%)

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.