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 (%)
Sep 28, 2018	13.69	13.73	13.53	13.59	9,848,579	-0.05(-0.40%)
Sep 27, 2018	13.68	13.74	13.62	13.65	8,231,722	+0.00(+0.00%)
Sep 26, 2018	13.89	13.91	13.60	13.65	10,791,352	-0.30(-2.14%)
Sep 25, 2018	14.28	14.29	13.93	13.94	7,700,722	-0.29(-2.04%)
Sep 24, 2018	14.55	14.61	14.22	14.23	7,502,679	-0.26(-1.77%)
Sep 21, 2018	14.52	14.60	14.38	14.49	11,557,326	+0.01(+0.09%)
Sep 20, 2018	14.62	14.64	14.41	14.48	8,574,545	-0.09(-0.61%)
Sep 19, 2018	14.55	14.59	14.37	14.57	7,967,398	+0.03(+0.23%)
Sep 18, 2018	14.40	14.55	14.29	14.53	9,633,125	+0.11(+0.73%)
Sep 17, 2018	14.31	14.57	14.27	14.43	5,305,352	+0.16(+1.15%)
Sep 14, 2018	14.34	14.38	14.19	14.26	4,270,679	-0.10(-0.70%)
Sep 13, 2018	14.42	14.45	14.31	14.37	5,472,880	-0.01(-0.09%)
Sep 12, 2018	14.45	14.51	14.33	14.38	4,245,411	-0.07(-0.47%)
Sep 11, 2018	14.21	14.47	14.17	14.45	6,452,121	+0.24(+1.69%)
Sep 10, 2018	14.36	14.42	14.19	14.21	4,360,659	-0.11(-0.79%)
Sep 07, 2018	14.37	14.39	14.10	14.32	5,414,912	-0.10(-0.70%)
Sep 06, 2018	14.58	14.61	14.32	14.42	4,618,508	-0.16(-1.07%)
Sep 05, 2018	14.34	14.59	14.19	14.58	7,848,278	+0.22(+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.