Indicators

Enbridge (NY: ENB )

36.75 -0.01 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.00	14.00	13.82	13.89	6,517,391	+0.04(+0.28%)
Jan 30, 2017	14.07	14.10	13.82	13.85	8,997,738	-0.18(-1.28%)
Jan 27, 2017	14.42	14.43	13.98	14.03	14,618,615	-0.44(-3.02%)
Jan 26, 2017	14.46	14.51	14.38	14.46	7,521,470	+0.04(+0.29%)
Jan 25, 2017	14.35	14.50	14.30	14.42	5,403,433	+0.16(+1.14%)
Jan 24, 2017	13.99	14.29	13.93	14.26	6,611,532	+0.35(+2.48%)
Jan 23, 2017	13.97	14.02	13.91	13.91	6,627,486	-0.07(-0.54%)
Jan 20, 2017	13.97	14.13	13.92	13.99	4,930,029	+0.10(+0.70%)
Jan 19, 2017	14.05	14.07	13.83	13.89	5,388,344	-0.18(-1.30%)
Jan 18, 2017	14.26	14.32	14.04	14.07	5,864,361	-0.23(-1.60%)
Jan 17, 2017	14.22	14.39	14.17	14.30	7,775,185	+0.20(+1.39%)
Jan 13, 2017		14.11	14.11	14.11	0	+0.06(+0.42%)
Jan 12, 2017	14.16	14.17	13.99	14.05	4,989,914	-0.01(-0.09%)
Jan 11, 2017	13.98	14.11	13.91	14.06	5,210,732	+0.10(+0.72%)
Jan 10, 2017	14.20	14.20	13.94	13.96	6,996,620	-0.21(-1.45%)
Jan 09, 2017	14.18	14.29	14.06	14.16	6,395,269	-0.05(-0.37%)
Jan 06, 2017	14.17	14.22	14.07	14.22	4,904,366	+0.09(+0.62%)
Jan 05, 2017	14.00	14.15	13.98	14.13	7,176,962	+0.16(+1.17%)
Jan 04, 2017	13.98	14.09	13.87	13.97	7,281,201	+0.10(+0.71%)

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.