Indicators

Enbridge (NY: ENB )

36.75 -0.01 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	13.94	14.14	13.91	13.98	126,607,552	+0.09(+0.62%)
Feb 27, 2017	13.98	14.22	13.86	13.89	452,864,672	+0.08(+0.60%)
Feb 24, 2017	13.85	14.01	13.77	13.81	109,401,944	-0.12(-0.89%)
Feb 23, 2017	14.02	14.08	13.77	13.93	91,974,128	-0.15(-1.04%)
Feb 22, 2017	14.06	14.09	13.98	14.08	11,556,436	-0.03(-0.21%)
Feb 21, 2017	14.04	14.16	14.00	14.11	10,797,929	+0.08(+0.55%)
Feb 17, 2017		14.03	14.03	14.03	0	-0.08(-0.57%)
Feb 16, 2017	14.34	14.35	14.03	14.11	30,777,040	-0.17(-1.22%)
Feb 15, 2017	14.41	14.44	14.28	14.29	7,305,185	-0.16(-1.11%)
Feb 14, 2017	14.42	14.48	14.34	14.45	7,487,322	+0.02(+0.16%)
Feb 13, 2017	14.31	14.43	14.22	14.42	7,157,598	+0.35(+2.49%)
Feb 10, 2017	14.09	14.17	14.00	14.07	9,296,167	+0.09(+0.63%)
Feb 09, 2017	14.02	14.12	13.89	13.98	7,574,279	+0.03(+0.21%)
Feb 08, 2017	13.74	13.98	13.59	13.96	8,598,077	+0.18(+1.28%)
Feb 07, 2017	13.97	14.01	13.76	13.78	6,681,423	-0.26(-1.88%)
Feb 06, 2017	14.22	14.25	13.94	14.04	6,763,953	-0.24(-1.71%)
Feb 03, 2017	14.06	14.30	14.01	14.29	5,900,709	+0.25(+1.76%)
Feb 02, 2017	13.84	14.04	13.77	14.04	4,934,595	+0.26(+1.87%)

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.