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 (%)
Nov 29, 2013	11.08	11.24	11.07	11.16	988,749	+0.02(+0.22%)
Nov 27, 2013	11.43	11.46	11.14	11.14	3,780,572	-0.36(-3.10%)
Nov 26, 2013	11.49	11.56	11.44	11.49	2,405,464	+0.03(+0.26%)
Nov 25, 2013	11.32	11.48	11.29	11.46	1,680,197	+0.08(+0.74%)
Nov 22, 2013	11.31	11.40	11.24	11.38	1,525,112	+0.06(+0.57%)
Nov 21, 2013	11.35	11.38	11.29	11.31	2,224,720	-0.05(-0.40%)
Nov 20, 2013	11.37	11.38	11.29	11.36	4,122,820	-0.02(-0.14%)
Nov 19, 2013	11.56	11.58	11.35	11.38	2,419,491	-0.21(-1.82%)
Nov 18, 2013	11.71	11.73	11.56	11.59	1,869,271	-0.11(-0.92%)
Nov 15, 2013	11.65	11.70	11.59	11.70	1,673,549	+0.05(+0.46%)
Nov 14, 2013	11.60	11.67	11.51	11.64	2,734,392	+0.00(+0.00%)
Nov 13, 2013	11.73	11.74	11.60	11.64	1,827,079	+0.03(+0.27%)
Nov 12, 2013	11.62	11.64	11.57	11.61	1,508,836	-0.02(-0.14%)
Nov 11, 2013	11.65	11.68	11.59	11.63	1,216,919	-0.02(-0.18%)
Nov 08, 2013	11.68	11.71	11.55	11.65	2,327,668	-0.13(-1.06%)
Nov 07, 2013	11.92	11.92	11.75	11.77	3,072,686	-0.11(-0.96%)
Nov 06, 2013	11.60	11.90	11.60	11.89	4,466,847	+0.29(+2.50%)
Nov 05, 2013	11.55	11.60	11.49	11.60	5,468,537	-0.02(-0.18%)
Nov 04, 2013	11.54	11.62	11.50	11.62	3,475,293	+0.05(+0.46%)

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.