Indicators

Enbridge (NY: ENB )

36.78 +0.03 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	13.01	13.07	12.86	13.00	10,684,554	+0.07(+0.55%)
Dec 28, 2018	12.78	13.01	12.72	12.93	17,770,938	+0.21(+1.68%)
Dec 27, 2018	12.68	12.72	12.28	12.72	16,513,679	+0.06(+0.46%)
Dec 26, 2018	12.27	12.67	12.06	12.66	15,978,522	+0.44(+3.56%)
Dec 24, 2018	12.79	12.84	12.22	12.22	11,796,298	-0.64(-5.01%)
Dec 21, 2018	12.98	13.22	12.85	12.87	27,014,358	-0.12(-0.93%)
Dec 20, 2018	13.14	13.44	12.82	12.99	26,590,080	-0.11(-0.86%)
Dec 19, 2018	12.92	13.32	12.89	13.10	31,858,136	+0.25(+1.95%)
Dec 18, 2018	13.12	13.14	12.76	12.85	25,802,282	-0.20(-1.51%)
Dec 17, 2018	13.34	13.46	12.99	13.05	21,856,870	-0.32(-2.38%)
Dec 14, 2018	13.46	13.55	13.35	13.37	35,655,896	-0.13(-0.99%)
Dec 13, 2018	13.30	13.63	13.29	13.50	19,215,412	+0.21(+1.61%)
Dec 12, 2018	13.34	13.41	13.24	13.29	16,807,962	+0.11(+0.86%)
Dec 11, 2018	13.42	13.47	13.07	13.17	15,374,683	+0.04(+0.29%)
Dec 10, 2018	13.24	13.30	12.94	13.14	13,039,941	-0.22(-1.66%)
Dec 07, 2018	13.66	13.66	13.30	13.36	12,870,275	-0.16(-1.21%)
Dec 06, 2018	13.61	13.62	13.19	13.52	20,442,730	-0.23(-1.64%)
Dec 04, 2018	13.99	14.16	13.74	13.75	9,568,985	-0.25(-1.76%)

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.