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 (%)
Dec 31, 2018	13.58	13.64	13.42	13.57	10,236,541	+0.07(+0.55%)
Dec 28, 2018	13.34	13.58	13.27	13.50	17,025,788	+0.22(+1.68%)
Dec 27, 2018	13.24	13.27	12.82	13.27	15,821,247	+0.06(+0.46%)
Dec 26, 2018	12.81	13.22	12.58	13.21	15,308,529	+0.45(+3.56%)
Dec 24, 2018	13.35	13.41	12.75	12.76	11,301,669	-0.67(-5.01%)
Dec 21, 2018	13.55	13.80	13.41	13.43	25,881,624	-0.13(-0.93%)
Dec 20, 2018	13.72	14.03	13.38	13.56	25,475,136	-0.12(-0.86%)
Dec 19, 2018	13.48	13.91	13.45	13.68	30,522,298	+0.26(+1.95%)
Dec 18, 2018	13.70	13.72	13.32	13.41	24,720,372	-0.21(-1.51%)
Dec 17, 2018	13.92	14.05	13.56	13.62	20,940,392	-0.33(-2.38%)
Dec 14, 2018	14.05	14.15	13.93	13.95	34,160,812	-0.14(-0.99%)
Dec 13, 2018	13.88	14.23	13.87	14.09	18,409,694	+0.22(+1.61%)
Dec 12, 2018	13.92	14.00	13.82	13.87	16,103,191	+0.12(+0.86%)
Dec 11, 2018	14.01	14.06	13.64	13.75	14,730,010	+0.04(+0.29%)
Dec 10, 2018	13.82	13.88	13.51	13.71	12,493,165	-0.23(-1.66%)
Dec 07, 2018	14.26	14.26	13.88	13.94	12,330,614	-0.17(-1.21%)
Dec 06, 2018	14.20	14.22	13.77	14.11	19,585,550	-0.24(-1.64%)
Dec 04, 2018	14.61	14.78	14.34	14.35	9,167,749	-0.26(-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.