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 (%)
Oct 31, 2012	9.954	10.03	9.939	10.00	2,188,670	+0.07(+0.71%)
Oct 26, 2012	9.889	9.931	9.931	9.931	2,406,430	+0.05(+0.53%)
Oct 25, 2012	9.926	9.997	9.853	9.879	1,142,278	+0.04(+0.41%)
Oct 24, 2012	9.914	9.959	9.781	9.838	1,579,050	-0.03(-0.28%)
Oct 23, 2012	9.924	9.929	9.776	9.866	1,992,621	-0.15(-1.51%)
Oct 19, 2012	10.15	10.15	10.00	10.02	2,335,585	-0.13(-1.31%)
Oct 18, 2012	10.22	10.29	10.14	10.15	2,744,129	-0.07(-0.71%)
Oct 17, 2012	10.16	10.24	10.11	10.22	1,612,192	+0.09(+0.89%)
Oct 16, 2012	10.09	10.16	10.06	10.13	1,609,154	+0.05(+0.50%)
Oct 15, 2012	10.05	10.13	10.01	10.08	1,925,728	+0.06(+0.58%)
Oct 12, 2012	10.06	10.11	9.982	10.02	2,117,726	-0.04(-0.40%)
Oct 11, 2012	10.16	10.16	10.03	10.06	1,746,037	-0.05(-0.50%)
Oct 10, 2012	10.23	10.28	10.07	10.12	2,308,852	-0.13(-1.30%)
Oct 09, 2012	10.41	10.43	10.22	10.25	4,849,707	-0.13(-1.26%)
Oct 08, 2012	10.35	10.39	10.31	10.38	1,368,392	+0.03(+0.27%)
Oct 05, 2012	10.37	10.42	10.32	10.35	3,309,095	+0.07(+0.68%)
Oct 04, 2012	10.16	10.35	10.14	10.28	4,583,597	+0.26(+2.56%)
Oct 03, 2012	9.936	10.03	9.909	10.02	2,652,560	+0.08(+0.78%)
Oct 02, 2012	9.909	9.964	9.856	9.947	2,058,066	+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.