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 (%)
Jan 31, 2011	6.232	6.309	6.205	6.276	3,084,244	+0.06(+0.96%)
Jan 28, 2011	6.244	6.268	6.185	6.216	2,986,909	-0.04(-0.61%)
Jan 27, 2011	6.197	6.260	6.189	6.254	2,389,721	+0.06(+0.96%)
Jan 26, 2011	6.129	6.230	6.104	6.195	2,174,489	+0.09(+1.49%)
Jan 25, 2011	6.114	6.137	6.058	6.104	2,241,146	-0.03(-0.48%)
Jan 24, 2011	6.067	6.138	6.039	6.133	1,580,948	+0.07(+1.11%)
Jan 21, 2011	6.035	6.118	6.027	6.066	2,598,083	+0.07(+1.23%)
Jan 20, 2011	6.000	6.017	5.948	5.992	2,459,766	-0.04(-0.70%)
Jan 19, 2011	6.101	6.101	6.014	6.034	1,416,420	-0.06(-1.00%)
Jan 18, 2011	6.112	6.144	6.071	6.095	1,361,682	-0.02(-0.39%)
Jan 14, 2011	6.055	6.147	6.001	6.119	2,211,483	+0.07(+1.15%)
Jan 13, 2011	6.060	6.078	6.006	6.049	1,261,623	-0.01(-0.16%)
Jan 12, 2011	6.096	6.108	6.043	6.059	1,436,787	-0.01(-0.09%)
Jan 11, 2011	6.000	6.088	5.987	6.065	2,164,177	+0.10(+1.69%)
Jan 10, 2011	5.986	6.034	5.898	5.964	3,761,734	-0.04(-0.60%)
Jan 07, 2011	5.975	6.010	5.947	6.000	2,134,283	+0.05(+0.76%)
Jan 06, 2011	6.020	6.033	5.911	5.954	2,513,655	-0.05(-0.85%)
Jan 05, 2011	6.047	6.085	6.002	6.005	2,633,148	-0.05(-0.75%)
Jan 04, 2011	6.164	6.189	6.025	6.051	2,443,803	-0.07(-1.22%)

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.