Indicators

Enbridge (NY: ENB )

37.80 +0.44 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	12.72	13.40	12.67	13.38	4,310,402	+0.66(+5.22%)
Jul 28, 2016	12.62	12.76	12.58	12.72	3,912,803	+0.12(+0.93%)
Jul 27, 2016	12.79	12.87	12.55	12.60	4,524,507	-0.18(-1.43%)
Jul 26, 2016	12.79	12.88	12.55	12.78	4,153,900	-0.05(-0.36%)
Jul 25, 2016	12.97	13.01	12.82	12.83	3,272,200	-0.24(-1.84%)
Jul 22, 2016	13.27	13.29	13.00	13.07	2,065,448	-0.17(-1.28%)
Jul 21, 2016	13.33	13.34	13.14	13.24	4,141,509	-0.11(-0.83%)
Jul 20, 2016	13.43	13.62	13.29	13.35	3,071,611	-0.27(-2.01%)
Jul 19, 2016	13.58	13.63	13.46	13.62	2,413,112	-0.03(-0.21%)
Jul 18, 2016	13.51	13.67	13.37	13.65	2,752,126	+0.08(+0.60%)
Jul 15, 2016	13.65	13.66	13.47	13.57	2,669,284	-0.03(-0.19%)
Jul 14, 2016	13.82	13.88	13.59	13.60	4,045,661	-0.10(-0.76%)
Jul 13, 2016	13.82	13.90	13.65	13.70	4,114,412	-0.13(-0.96%)
Jul 12, 2016	13.74	13.85	13.63	13.83	2,302,752	+0.31(+2.26%)
Jul 11, 2016	13.44	13.57	13.43	13.53	2,613,486	+0.08(+0.63%)
Jul 08, 2016	13.55	13.62	13.43	13.44	3,641,683	-0.02(-0.17%)
Jul 07, 2016	13.89	13.92	13.39	13.46	4,146,040	-0.26(-1.87%)
Jul 06, 2016	13.64	13.78	13.50	13.72	3,649,715	+0.01(+0.09%)
Jul 05, 2016	13.93	14.04	13.64	13.71	3,231,108	-0.41(-2.88%)

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.