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 29, 2019	18.69	18.72	18.59	18.71	1,971,671	+0.02(+0.13%)
Nov 27, 2019	18.58	18.68	18.46	18.68	4,420,923	+0.11(+0.61%)
Nov 26, 2019	18.58	18.63	18.52	18.57	4,125,725	-0.03(-0.16%)
Nov 25, 2019	18.50	18.65	18.44	18.60	5,150,740	+0.18(+0.99%)
Nov 22, 2019	18.60	18.63	18.41	18.42	5,352,521	-0.17(-0.93%)
Nov 21, 2019	18.56	18.59	18.47	18.59	4,660,989	+0.02(+0.13%)
Nov 20, 2019	18.45	18.57	18.37	18.56	5,543,777	+0.04(+0.24%)
Nov 19, 2019	18.70	18.71	18.40	18.52	7,291,523	-0.22(-1.16%)
Nov 18, 2019	18.79	18.82	18.69	18.74	14,168,175	-0.06(-0.31%)
Nov 15, 2019	18.59	18.81	18.53	18.80	4,603,343	+0.23(+1.22%)
Nov 14, 2019	18.80	18.80	18.45	18.57	8,146,214	+0.14(+0.76%)
Nov 13, 2019	18.19	18.45	18.15	18.43	9,372,825	+0.22(+1.23%)
Nov 12, 2019	18.00	18.24	17.98	18.20	13,159,369	+0.24(+1.32%)
Nov 11, 2019	17.87	18.03	17.85	17.97	6,737,094	+0.14(+0.77%)
Nov 08, 2019	17.53	18.02	17.48	17.83	11,635,821	+0.35(+2.01%)
Nov 07, 2019	17.64	17.64	17.45	17.48	5,617,012	-0.09(-0.49%)
Nov 06, 2019	17.56	17.68	17.51	17.56	8,971,184	-0.00(-0.03%)
Nov 05, 2019	17.58	17.68	17.43	17.57	7,794,306	+0.02(+0.11%)
Nov 04, 2019	17.56	17.62	17.47	17.55	13,313,526	+0.00(+0.03%)

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.