Indicators

Enbridge (NY: ENB )

36.67 +0.33 (+0.91%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	16.70	16.94	16.68	16.93	8,915,365	+0.25(+1.52%)
Jun 27, 2019	16.46	16.71	16.40	16.68	8,360,128	+0.23(+1.37%)
Jun 26, 2019	16.42	16.50	16.28	16.45	4,239,172	+0.10(+0.63%)
Jun 25, 2019	16.47	16.50	16.34	16.35	4,036,812	-0.13(-0.77%)
Jun 24, 2019	16.52	16.60	16.45	16.48	3,568,422	-0.02(-0.14%)
Jun 21, 2019	16.58	16.65	16.48	16.50	8,216,405	-0.12(-0.73%)
Jun 20, 2019	16.61	16.71	16.52	16.62	6,986,431	+0.23(+1.43%)
Jun 19, 2019	16.28	16.42	16.25	16.39	5,010,468	+0.15(+0.95%)
Jun 18, 2019	16.15	16.29	16.10	16.23	7,516,618	+0.16(+1.02%)
Jun 17, 2019	16.12	16.23	16.00	16.07	5,218,245	-0.11(-0.70%)
Jun 14, 2019	16.02	16.24	16.00	16.18	6,705,116	+0.08(+0.50%)
Jun 13, 2019	16.09	16.17	16.03	16.10	7,744,255	+0.06(+0.38%)
Jun 12, 2019	16.24	16.29	15.96	16.04	14,332,430	-0.28(-1.70%)
Jun 11, 2019	16.66	16.66	16.32	16.32	14,683,975	-0.30(-1.78%)
Jun 10, 2019	16.80	16.83	16.50	16.61	8,417,390	-0.05(-0.31%)
Jun 07, 2019	16.70	16.77	16.65	16.66	6,712,362	+0.04(+0.25%)
Jun 06, 2019	16.76	16.79	16.55	16.62	8,648,852	-0.07(-0.42%)
Jun 05, 2019	16.84	16.86	16.67	16.69	7,681,538	-0.08(-0.45%)
Jun 04, 2019	16.59	16.80	16.52	16.77	12,984,085	+0.23(+1.42%)

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.