Indicators

Enbridge (NY: ENB )

35.82 -0.44 (-1.21%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	11.98	12.07	11.89	12.05	3,662,411	+0.08(+0.67%)
Mar 27, 2013	11.99	12.01	11.87	11.96	3,099,417	-0.08(-0.67%)
Mar 26, 2013	11.90	12.05	11.84	12.05	3,176,747	+0.18(+1.53%)
Mar 25, 2013	11.92	11.97	11.75	11.86	2,614,310	+0.01(+0.04%)
Mar 22, 2013	11.82	11.95	11.81	11.86	3,116,244	+0.02(+0.13%)
Mar 21, 2013	11.89	11.93	11.81	11.84	4,863,002	-0.04(-0.30%)
Mar 20, 2013	11.87	11.89	11.80	11.88	2,333,823	+0.08(+0.66%)
Mar 19, 2013	11.73	11.84	11.70	11.80	2,707,428	+0.02(+0.13%)
Mar 18, 2013	11.74	11.81	11.70	11.79	3,318,840	-0.08(-0.63%)
Mar 15, 2013	11.69	11.88	11.61	11.86	4,479,204	+0.16(+1.35%)
Mar 14, 2013	11.59	11.72	11.48	11.70	3,201,352	+0.16(+1.41%)
Mar 13, 2013	11.62	11.64	11.49	11.54	2,266,581	-0.06(-0.49%)
Mar 12, 2013	11.64	11.64	11.51	11.60	1,443,297	-0.04(-0.33%)
Mar 11, 2013	11.55	11.64	11.54	11.64	1,746,846	+0.08(+0.65%)
Mar 08, 2013	11.68	11.68	11.50	11.56	2,186,322	-0.03(-0.29%)
Mar 07, 2013	11.62	11.69	11.49	11.59	2,325,481	-0.02(-0.18%)
Mar 06, 2013	11.59	11.65	11.54	11.62	2,715,248	+0.05(+0.42%)
Mar 05, 2013	11.71	11.72	11.50	11.57	3,661,005	-0.11(-0.95%)
Mar 04, 2013	11.55	11.68	11.50	11.68	2,771,730	+0.11(+0.94%)

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.