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 (%)
Sep 28, 2018	13.11	13.16	12.97	13.02	10,278,521	-0.05(-0.40%)
Sep 27, 2018	13.11	13.16	13.05	13.07	8,591,080	+0.00(+0.00%)
Sep 26, 2018	13.31	13.33	13.03	13.07	11,262,452	-0.29(-2.14%)
Sep 25, 2018	13.68	13.69	13.34	13.36	8,036,900	-0.28(-2.04%)
Sep 24, 2018	13.94	14.00	13.63	13.64	7,830,211	-0.25(-1.77%)
Sep 21, 2018	13.91	13.99	13.78	13.89	12,061,864	+0.01(+0.09%)
Sep 20, 2018	14.01	14.03	13.81	13.87	8,948,869	-0.08(-0.61%)
Sep 19, 2018	13.95	13.98	13.77	13.96	8,315,217	+0.03(+0.23%)
Sep 18, 2018	13.80	13.94	13.70	13.93	10,053,662	+0.10(+0.73%)
Sep 17, 2018	13.71	13.96	13.68	13.82	5,536,959	+0.16(+1.15%)
Sep 14, 2018	13.74	13.78	13.59	13.67	4,457,117	-0.10(-0.70%)
Sep 13, 2018	13.81	13.84	13.71	13.76	5,711,800	-0.01(-0.09%)
Sep 12, 2018	13.85	13.91	13.73	13.78	4,430,746	-0.06(-0.47%)
Sep 11, 2018	13.62	13.87	13.58	13.84	6,733,790	+0.23(+1.69%)
Sep 10, 2018	13.76	13.82	13.60	13.61	4,551,025	-0.11(-0.79%)
Sep 07, 2018	13.76	13.79	13.51	13.72	5,651,302	-0.10(-0.70%)
Sep 06, 2018	13.97	14.00	13.72	13.82	4,820,131	-0.15(-1.07%)
Sep 05, 2018	13.74	13.98	13.60	13.97	8,190,896	+0.21(+1.52%)

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.