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 (%)
Feb 27, 2015	13.43	13.70	13.41	13.52	4,631,236	+0.13(+0.96%)
Feb 26, 2015	13.75	13.75	13.37	13.39	4,618,766	-0.47(-3.38%)
Feb 25, 2015	14.15	14.24	13.82	13.86	3,262,205	-0.22(-1.55%)
Feb 24, 2015	14.15	14.17	13.97	14.08	3,964,495	-0.09(-0.62%)
Feb 23, 2015	14.24	14.31	14.08	14.17	2,709,512	-0.17(-1.18%)
Feb 20, 2015	14.34	14.47	14.24	14.34	2,521,003	-0.03(-0.18%)
Feb 19, 2015	14.28	14.47	14.25	14.36	2,514,035	-0.08(-0.54%)
Feb 18, 2015	14.42	14.52	14.28	14.44	1,650,168	-0.11(-0.74%)
Feb 17, 2015	14.44	14.70	14.44	14.55	1,862,565	+0.17(+1.22%)
Feb 13, 2015	14.57	14.38	14.38	14.38	1,691,708	-0.06(-0.44%)
Feb 12, 2015	14.34	14.58	14.31	14.44	2,510,460	+0.28(+1.95%)
Feb 11, 2015	14.00	14.30	13.95	14.16	2,612,742	+0.22(+1.58%)
Feb 10, 2015	13.96	13.99	13.63	13.94	2,473,547	-0.02(-0.12%)
Feb 09, 2015	14.07	14.24	13.89	13.96	3,204,387	-0.02(-0.16%)
Feb 06, 2015	14.54	14.57	13.82	13.98	4,468,311	-0.54(-3.74%)
Feb 05, 2015	14.46	14.58	14.44	14.53	4,099,199	+0.22(+1.56%)
Feb 04, 2015	14.39	14.44	14.03	14.30	3,816,443	-0.24(-1.63%)
Feb 03, 2015	14.39	14.69	14.26	14.54	4,412,509	+0.29(+2.07%)

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.