Indicators

Enbridge (NY: ENB )

40.37 -0.15 (-0.37%)

Streaming Delayed Price Updated: 12:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	22.79	22.87	22.53	22.63	5,914,148	-0.09(-0.40%)
Sep 27, 2018	22.79	22.88	22.69	22.72	4,943,213	+0.00(+0.00%)
Sep 26, 2018	23.14	23.17	22.65	22.72	6,480,291	-0.50(-2.14%)
Sep 25, 2018	23.77	23.79	23.19	23.22	4,624,344	-0.48(-2.04%)
Sep 24, 2018	24.23	24.33	23.69	23.70	4,505,418	-0.43(-1.77%)
Sep 21, 2018	24.17	24.31	23.95	24.13	6,940,264	+0.02(+0.09%)
Sep 20, 2018	24.35	24.38	24.00	24.11	5,149,081	-0.15(-0.61%)
Sep 19, 2018	24.24	24.30	23.94	24.26	4,784,485	+0.06(+0.23%)
Sep 18, 2018	23.98	24.22	23.80	24.20	5,784,767	+0.18(+0.73%)
Sep 17, 2018	23.82	24.26	23.77	24.03	3,185,905	+0.27(+1.15%)
Sep 14, 2018	23.89	23.95	23.63	23.75	2,564,576	-0.17(-0.70%)
Sep 13, 2018	24.01	24.05	23.83	23.92	3,286,507	-0.02(-0.09%)
Sep 12, 2018	24.07	24.17	23.86	23.94	2,549,403	-0.11(-0.47%)
Sep 11, 2018	23.67	24.10	23.60	24.05	3,874,549	+0.40(+1.69%)
Sep 10, 2018	23.91	24.01	23.63	23.66	2,618,610	-0.19(-0.79%)
Sep 07, 2018	23.92	23.97	23.47	23.84	3,251,697	-0.17(-0.70%)
Sep 06, 2018	24.29	24.34	23.84	24.01	2,773,450	-0.26(-1.07%)
Sep 05, 2018	23.88	24.30	23.63	24.27	4,712,952	+0.36(+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.