Indicators

Enbridge (NY: ENB )

36.76 -0.23 (-0.62%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	10.99	11.05	10.96	11.05	2,766,550	+0.01(+0.11%)
Feb 27, 2013	10.79	11.04	10.77	11.04	3,444,119	+0.21(+1.90%)
Feb 26, 2013	10.84	10.85	10.73	10.83	2,258,033	+0.07(+0.67%)
Feb 25, 2013	10.89	10.93	10.76	10.76	2,166,585	-0.14(-1.32%)
Feb 22, 2013	10.80	10.91	10.79	10.91	1,807,573	-0.00(-0.02%)
Feb 21, 2013	10.92	10.94	10.80	10.91	2,714,629	-0.02(-0.20%)
Feb 20, 2013	10.97	10.99	10.88	10.93	2,950,447	-0.05(-0.45%)
Feb 19, 2013	10.89	11.03	10.89	10.98	2,162,363	+0.03(+0.27%)
Feb 15, 2013	10.85	10.99	10.84	10.95	3,059,772	+0.00(+0.00%)
Feb 14, 2013	10.92	11.12	10.85	10.95	2,485,609	-0.00(-0.04%)
Feb 13, 2013	10.99	11.00	10.92	10.96	1,356,234	+0.06(+0.59%)
Feb 12, 2013	10.87	10.94	10.86	10.89	2,344,667	+0.01(+0.13%)
Feb 11, 2013	10.85	10.90	10.79	10.88	1,608,903	-0.01(-0.11%)
Feb 08, 2013	10.88	10.94	10.84	10.89	2,567,669	-0.06(-0.58%)
Feb 07, 2013	10.95	10.96	10.90	10.95	5,532,862	+0.00(+0.04%)
Feb 06, 2013	10.88	10.97	10.88	10.95	1,835,773	+0.03(+0.31%)
Feb 04, 2013	10.85	10.92	10.76	10.91	2,041,763	+0.06(+0.56%)

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.