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 (%)
Oct 31, 2012	9.539	9.609	9.525	9.585	2,283,794	+0.07(+0.71%)
Oct 26, 2012	9.477	9.518	9.518	9.518	2,511,018	+0.05(+0.53%)
Oct 25, 2012	9.513	9.580	9.443	9.467	1,191,924	+0.04(+0.41%)
Oct 24, 2012	9.501	9.544	9.373	9.429	1,647,679	-0.03(-0.28%)
Oct 23, 2012	9.511	9.515	9.368	9.455	2,079,224	-0.14(-1.51%)
Oct 19, 2012	9.723	9.723	9.585	9.600	2,437,094	-0.13(-1.31%)
Oct 18, 2012	9.797	9.860	9.720	9.727	2,863,395	-0.07(-0.71%)
Oct 17, 2012	9.737	9.817	9.684	9.797	1,682,262	+0.09(+0.89%)
Oct 16, 2012	9.672	9.735	9.643	9.711	1,679,092	+0.05(+0.50%)
Oct 15, 2012	9.631	9.708	9.592	9.662	2,009,424	+0.06(+0.58%)
Oct 12, 2012	9.641	9.684	9.566	9.607	2,209,767	-0.04(-0.40%)
Oct 11, 2012	9.732	9.740	9.612	9.646	1,821,924	-0.05(-0.50%)
Oct 10, 2012	9.805	9.850	9.653	9.694	2,409,200	-0.13(-1.30%)
Oct 09, 2012	9.973	9.997	9.790	9.821	5,060,487	-0.13(-1.26%)
Oct 08, 2012	9.920	9.959	9.877	9.947	1,427,866	+0.03(+0.27%)
Oct 05, 2012	9.937	9.990	9.887	9.920	3,452,916	+0.07(+0.68%)
Oct 04, 2012	9.740	9.918	9.718	9.853	4,782,810	+0.25(+2.56%)
Oct 03, 2012	9.523	9.609	9.496	9.607	2,767,846	+0.07(+0.78%)
Oct 02, 2012	9.496	9.549	9.445	9.532	2,147,514	+0.05(+0.56%)

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.