Indicators

Enbridge (NY: ENB )

36.99 -0.17 (-0.46%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	10.61	10.72	10.51	10.67	4,961,596	+0.03(+0.25%)
Nov 27, 2015	10.59	10.74	10.48	10.64	3,827,423	-0.25(-2.27%)
Nov 25, 2015	11.01	10.89	10.89	10.89	3,808,160	-0.12(-1.09%)
Nov 24, 2015	10.93	11.11	10.93	11.01	4,846,650	+0.11(+1.02%)
Nov 23, 2015	10.84	11.15	10.84	10.90	6,569,535	-0.05(-0.44%)
Nov 20, 2015	11.27	11.27	10.91	10.95	4,750,595	-0.28(-2.49%)
Nov 19, 2015	11.35	11.39	11.20	11.23	4,336,668	-0.12(-1.09%)
Nov 18, 2015	11.25	11.43	11.16	11.35	4,521,700	+0.13(+1.15%)
Nov 17, 2015	11.15	11.31	11.03	11.22	4,643,424	+0.06(+0.54%)
Nov 16, 2015	10.88	11.17	10.87	11.16	5,709,463	+0.26(+2.37%)
Nov 13, 2015	10.99	11.08	10.83	10.90	6,897,883	-0.13(-1.20%)
Nov 12, 2015	11.10	11.16	10.99	11.03	7,537,941	-0.08(-0.72%)
Nov 11, 2015	11.11	11.16	10.91	11.11	5,188,095	-0.01(-0.05%)
Nov 10, 2015	11.09	11.24	10.99	11.12	3,945,162	-0.06(-0.58%)
Nov 09, 2015	11.46	11.56	11.13	11.19	4,477,971	-0.27(-2.36%)
Nov 06, 2015	11.67	11.67	11.19	11.46	6,190,901	-0.37(-3.14%)
Nov 05, 2015	12.12	12.19	11.80	11.83	5,421,148	-0.42(-3.46%)
Nov 04, 2015	12.65	12.67	12.14	12.25	5,752,480	-0.38(-3.03%)
Nov 03, 2015	12.55	12.68	12.38	12.63	6,124,548	+0.11(+0.87%)

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.