Indicators

Enbridge (NY: ENB )

37.80 +0.44 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	19.15	19.18	19.05	19.17	1,923,982	+0.03(+0.13%)
Nov 27, 2019	19.04	19.14	18.91	19.14	4,313,994	+0.12(+0.61%)
Nov 26, 2019	19.04	19.09	18.98	19.03	4,025,935	-0.03(-0.16%)
Nov 25, 2019	18.96	19.11	18.89	19.06	5,026,158	+0.19(+0.99%)
Nov 22, 2019	19.06	19.09	18.86	18.87	5,223,058	-0.18(-0.93%)
Nov 21, 2019	19.02	19.05	18.93	19.05	4,548,253	+0.03(+0.13%)
Nov 20, 2019	18.90	19.03	18.82	19.02	5,409,688	+0.05(+0.24%)
Nov 19, 2019	19.16	19.17	18.85	18.98	7,115,162	-0.22(-1.16%)
Nov 18, 2019	19.25	19.29	19.15	19.20	13,825,487	-0.06(-0.31%)
Nov 15, 2019	19.05	19.28	18.99	19.26	4,492,001	+0.23(+1.22%)
Nov 14, 2019	19.27	19.27	18.91	19.03	7,949,180	+0.14(+0.76%)
Nov 13, 2019	18.65	18.90	18.60	18.88	9,146,123	+0.23(+1.23%)
Nov 12, 2019	18.45	18.69	18.42	18.66	12,841,081	+0.24(+1.32%)
Nov 11, 2019	18.31	18.48	18.29	18.41	6,574,143	+0.14(+0.77%)
Nov 08, 2019	17.97	18.47	17.91	18.27	11,354,384	+0.36(+2.02%)
Nov 07, 2019	18.07	18.08	17.88	17.91	5,481,152	-0.09(-0.49%)
Nov 06, 2019	18.00	18.11	17.95	18.00	8,754,196	-0.00(-0.03%)
Nov 05, 2019	18.01	18.12	17.87	18.00	7,605,784	+0.02(+0.11%)
Nov 04, 2019	18.00	18.06	17.90	17.98	12,991,511	+0.00(+0.03%)

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.