Indicators

Enbridge (NY: ENB )

35.82 -0.44 (-1.21%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	11.05	11.21	11.04	11.11	4,091,820	+0.02(+0.22%)
Sep 27, 2013	11.09	11.12	11.04	11.09	1,621,588	-0.01(-0.12%)
Sep 26, 2013	11.09	11.17	11.04	11.10	3,283,354	+0.02(+0.22%)
Sep 25, 2013	11.24	11.30	11.06	11.08	4,610,767	-0.15(-1.35%)
Sep 24, 2013	11.19	11.25	11.13	11.23	1,939,301	+0.05(+0.43%)
Sep 23, 2013	11.22	11.25	11.14	11.18	1,444,023	-0.02(-0.14%)
Sep 20, 2013	11.29	11.36	11.14	11.20	2,728,013	-0.07(-0.61%)
Sep 19, 2013	11.14	11.27	11.12	11.26	1,899,593	+0.15(+1.37%)
Sep 18, 2013	11.01	11.15	10.95	11.11	2,502,265	+0.11(+0.97%)
Sep 17, 2013	10.97	11.10	10.96	11.01	2,538,242	+0.03(+0.27%)
Sep 16, 2013	10.94	11.05	10.87	10.98	2,943,895	+0.11(+1.03%)
Sep 13, 2013	10.94	10.96	10.85	10.87	4,189,037	-0.06(-0.56%)
Sep 12, 2013	10.94	10.95	10.84	10.93	2,867,429	-0.03(-0.27%)
Sep 11, 2013	11.12	11.12	10.90	10.96	2,943,388	-0.15(-1.39%)
Sep 10, 2013	11.11	11.13	11.00	11.11	3,648,525	+0.02(+0.17%)
Sep 09, 2013	11.13	11.14	11.05	11.09	2,365,329	+0.03(+0.24%)
Sep 06, 2013	11.07	11.13	11.01	11.06	2,408,050	+0.12(+1.12%)
Sep 05, 2013	10.89	10.94	10.87	10.94	2,727,566	+0.09(+0.81%)
Sep 04, 2013	10.84	10.89	10.81	10.85	2,311,475	+0.04(+0.39%)

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.