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 (%)
Apr 30, 2012	10.03	10.25	10.01	10.24	2,687,714	+0.15(+1.45%)
Apr 27, 2012	10.04	10.11	10.04	10.09	1,822,594	+0.09(+0.90%)
Apr 26, 2012	9.909	10.02	9.872	10.00	1,451,622	+0.12(+1.26%)
Apr 25, 2012	9.752	9.879	9.718	9.879	1,898,024	+0.21(+2.20%)
Apr 24, 2012	9.743	9.743	9.637	9.667	1,756,265	-0.07(-0.75%)
Apr 23, 2012	9.686	9.811	9.610	9.740	2,610,108	-0.01(-0.13%)
Apr 20, 2012	9.698	9.794	9.674	9.752	2,405,670	+0.12(+1.27%)
Apr 19, 2012	9.544	9.650	9.525	9.630	1,455,316	+0.06(+0.66%)
Apr 18, 2012	9.603	9.655	9.508	9.566	1,965,502	-0.04(-0.41%)
Apr 17, 2012	9.532	9.713	9.518	9.606	2,684,851	+0.17(+1.79%)
Apr 16, 2012	9.474	9.540	9.398	9.437	1,314,155	-0.02(-0.21%)
Apr 13, 2012	9.481	9.508	9.388	9.456	1,492,718	-0.05(-0.57%)
Apr 12, 2012	9.491	9.539	9.427	9.510	1,809,890	+0.04(+0.39%)
Apr 11, 2012	9.376	9.500	9.371	9.474	1,901,668	+0.11(+1.12%)
Apr 10, 2012	9.598	9.662	9.349	9.368	3,597,729	-0.31(-3.16%)
Apr 09, 2012	9.584	9.723	9.544	9.674	2,355,404	-0.01(-0.15%)
Apr 05, 2012	9.613	9.706	9.564	9.689	1,790,137	+0.03(+0.35%)
Apr 04, 2012	9.571	9.691	9.491	9.655	2,642,741	+0.00(+0.03%)
Apr 03, 2012	9.628	9.706	9.586	9.652	2,075,879	+0.01(+0.08%)

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.