Indicators

Enbridge (NY: ENB )

36.34 -0.08 (-0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	9.848	9.889	9.763	9.816	2,586,411	-0.11(-1.06%)
Sep 27, 2012	9.934	9.952	9.836	9.921	2,390,779	+0.01(+0.08%)
Sep 26, 2012	9.848	10.00	9.831	9.914	2,479,799	+0.04(+0.41%)
Sep 25, 2012	9.821	9.919	9.813	9.874	1,882,800	+0.08(+0.77%)
Sep 24, 2012	9.768	9.864	9.745	9.798	1,524,933	-0.03(-0.26%)
Sep 21, 2012	9.841	9.848	9.781	9.823	1,590,542	+0.00(+0.03%)
Sep 20, 2012	9.811	9.931	9.791	9.821	1,501,784	-0.06(-0.59%)
Sep 19, 2012	9.954	9.954	9.821	9.879	1,997,436	-0.07(-0.73%)
Sep 18, 2012	9.987	10.02	9.926	9.952	2,348,285	-0.05(-0.45%)
Sep 17, 2012	9.934	10.03	9.899	9.997	2,189,903	+0.06(+0.61%)
Sep 14, 2012	10.08	10.08	9.881	9.936	4,237,674	-0.08(-0.83%)
Sep 13, 2012	9.921	10.05	9.859	10.02	1,672,723	+0.11(+1.14%)
Sep 12, 2012	9.909	9.936	9.836	9.906	1,047,751	+0.01(+0.13%)
Sep 11, 2012	9.896	9.942	9.801	9.894	2,125,475	+0.04(+0.43%)
Sep 10, 2012	9.962	10.01	9.836	9.851	1,322,391	-0.13(-1.26%)
Sep 07, 2012	9.949	9.994	9.859	9.977	2,332,177	+0.05(+0.51%)
Sep 06, 2012	9.821	9.939	9.783	9.926	2,285,953	+0.12(+1.26%)
Sep 05, 2012	9.705	9.808	9.589	9.803	1,859,468	+0.06(+0.62%)

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.