Indicators

Enbridge (NY: ENB )

36.83 +0.05 (+0.13%)

Streaming Delayed Price Updated: 10:12 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	11.47	11.56	11.39	11.54	3,822,700	+0.08(+0.67%)
Mar 27, 2013	11.49	11.51	11.37	11.46	3,235,066	-0.08(-0.67%)
Mar 26, 2013	11.40	11.54	11.34	11.54	3,315,781	+0.17(+1.53%)
Mar 25, 2013	11.42	11.47	11.26	11.37	2,728,728	+0.00(+0.04%)
Mar 22, 2013	11.32	11.45	11.31	11.36	3,252,629	+0.01(+0.13%)
Mar 21, 2013	11.39	11.43	11.32	11.35	5,075,836	-0.03(-0.30%)
Mar 20, 2013	11.37	11.39	11.31	11.38	2,435,965	+0.07(+0.66%)
Mar 19, 2013	11.24	11.34	11.21	11.31	2,825,921	+0.01(+0.13%)
Mar 18, 2013	11.24	11.31	11.21	11.29	3,464,092	-0.07(-0.63%)
Mar 15, 2013	11.20	11.38	11.13	11.36	4,675,241	+0.15(+1.35%)
Mar 14, 2013	11.10	11.23	11.00	11.21	3,341,463	+0.16(+1.41%)
Mar 13, 2013	11.13	11.15	11.01	11.06	2,365,780	-0.05(-0.49%)
Mar 12, 2013	11.15	11.15	11.03	11.11	1,506,464	-0.04(-0.33%)
Mar 11, 2013	11.06	11.15	11.05	11.15	1,823,299	+0.07(+0.65%)
Mar 08, 2013	11.19	11.19	11.01	11.08	2,282,008	-0.03(-0.29%)
Mar 07, 2013	11.14	11.20	11.01	11.11	2,427,258	-0.02(-0.18%)
Mar 06, 2013	11.10	11.16	11.05	11.13	2,834,084	+0.05(+0.43%)
Mar 05, 2013	11.22	11.23	11.02	11.08	3,821,232	-0.11(-0.95%)
Mar 04, 2013	11.06	11.19	11.02	11.19	2,893,037	+0.10(+0.94%)

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.