Indicators

Enbridge (NY: ENB )

36.34 -0.08 (-0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	10.89	11.06	10.88	11.06	2,213,344	+0.17(+1.57%)
Dec 28, 2012	10.89	10.95	10.84	10.88	1,639,354	-0.03(-0.28%)
Dec 27, 2012	10.88	10.92	10.83	10.92	1,338,078	+0.03(+0.28%)
Dec 26, 2012	10.96	10.96	10.84	10.88	864,365	-0.06(-0.54%)
Dec 24, 2012	10.94	10.99	10.91	10.94	945,129	+0.01(+0.09%)
Dec 21, 2012	10.93	10.95	10.87	10.93	1,518,983	-0.03(-0.28%)
Dec 20, 2012	10.97	11.01	10.88	10.96	2,599,127	-0.03(-0.23%)
Dec 19, 2012	11.00	11.03	10.94	10.99	4,261,211	-0.03(-0.26%)
Dec 18, 2012	10.95	11.04	10.93	11.02	8,663,799	+0.08(+0.72%)
Dec 17, 2012	10.87	10.95	10.87	10.94	1,829,819	+0.08(+0.71%)
Dec 14, 2012	10.84	10.89	10.79	10.86	2,912,247	-0.01(-0.12%)
Dec 13, 2012	10.92	11.03	10.85	10.87	3,669,533	-0.08(-0.72%)
Dec 12, 2012	10.87	10.99	10.85	10.95	2,988,259	+0.10(+0.97%)
Dec 11, 2012	10.76	10.86	10.75	10.85	1,651,093	+0.06(+0.57%)
Dec 10, 2012	10.75	10.80	10.66	10.79	2,166,160	+0.09(+0.88%)
Dec 07, 2012	10.40	10.81	10.38	10.69	5,887,071	+0.40(+3.84%)
Dec 06, 2012	10.31	10.36	10.28	10.30	1,359,002	+0.01(+0.07%)
Dec 05, 2012	10.22	10.34	10.22	10.29	1,814,021	+0.07(+0.72%)

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.