Indicators

Enbridge (NY: ENB )

36.76 -0.23 (-0.62%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	16.81	16.87	16.37	16.39	11,181,744	-0.45(-2.69%)
Sep 27, 2019	16.74	16.84	16.66	16.84	7,890,870	+0.15(+0.90%)
Sep 26, 2019	16.49	16.72	16.48	16.69	4,776,454	+0.20(+1.19%)
Sep 25, 2019	16.49	16.53	16.40	16.49	4,669,961	-0.03(-0.17%)
Sep 24, 2019	16.48	16.61	16.46	16.52	6,288,744	+0.10(+0.63%)
Sep 23, 2019	16.51	16.54	16.37	16.42	4,809,641	-0.09(-0.54%)
Sep 20, 2019	16.49	16.59	16.44	16.51	8,592,419	+0.07(+0.40%)
Sep 19, 2019	16.57	16.61	16.39	16.44	4,696,963	+0.00(+0.03%)
Sep 18, 2019	16.52	16.62	16.44	16.44	6,505,760	-0.03(-0.17%)
Sep 17, 2019	16.40	16.50	16.38	16.47	4,323,631	+0.04(+0.26%)
Sep 16, 2019	16.55	16.62	16.39	16.42	5,590,114	+0.12(+0.75%)
Sep 13, 2019	16.24	16.40	16.21	16.30	3,811,312	+0.09(+0.58%)
Sep 12, 2019	16.21	16.31	16.10	16.21	3,920,719	-0.03(-0.20%)
Sep 11, 2019	16.26	16.33	16.18	16.24	4,263,178	+0.02(+0.14%)
Sep 10, 2019	16.09	16.27	16.05	16.22	4,609,847	+0.15(+0.93%)
Sep 09, 2019	16.12	16.14	16.00	16.07	5,352,225	+0.03(+0.18%)
Sep 06, 2019	15.92	16.08	15.90	16.04	6,484,561	+0.13(+0.79%)
Sep 05, 2019	15.82	16.02	15.82	15.91	6,779,694	+0.19(+1.22%)
Sep 04, 2019	15.74	15.89	15.71	15.72	11,794,883	+0.09(+0.57%)

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.