Indicators

Enbridge (NY: ENB )

35.94 +0.35 (+0.98%)

Streaming Delayed Price Updated: 10:23 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	8.920	9.028	8.920	9.014	2,736,593	+0.09(+1.05%)
Dec 29, 2011	8.845	8.939	8.804	8.920	2,779,595	+0.07(+0.79%)
Dec 28, 2011	9.006	9.018	8.818	8.850	2,936,917	-0.17(-1.84%)
Dec 27, 2011	8.869	9.016	8.869	9.016	1,212,763	+0.13(+1.52%)
Dec 23, 2011	8.961	8.980	8.857	8.881	2,196,211	+0.10(+1.10%)
Dec 21, 2011	8.703	8.794	8.585	8.785	3,013,978	+0.11(+1.31%)
Dec 20, 2011	8.563	8.721	8.520	8.671	3,501,371	+0.21(+2.48%)
Dec 19, 2011	8.440	8.529	8.392	8.462	2,742,872	+0.12(+1.39%)
Dec 16, 2011	8.428	8.469	8.332	8.346	3,245,336	-0.07(-0.86%)
Dec 15, 2011	8.457	8.505	8.380	8.418	1,997,904	+0.04(+0.49%)
Dec 14, 2011	8.404	8.496	8.310	8.377	3,562,906	-0.10(-1.22%)
Dec 13, 2011	8.623	8.698	8.435	8.481	4,412,357	-0.12(-1.40%)
Dec 12, 2011	8.633	8.669	8.522	8.602	3,108,363	-0.08(-0.92%)
Dec 09, 2011	8.520	8.734	8.503	8.681	4,306,165	+0.14(+1.66%)
Dec 08, 2011	8.524	8.621	8.462	8.539	3,566,193	+0.00(+0.00%)
Dec 07, 2011	8.332	8.582	8.296	8.539	3,431,939	+0.20(+2.46%)
Dec 06, 2011	8.317	8.396	8.258	8.334	1,763,334	+0.03(+0.35%)
Dec 05, 2011	8.426	8.467	8.257	8.305	2,485,446	-0.07(-0.86%)
Dec 02, 2011	8.556	8.563	8.341	8.377	2,932,024	-0.13(-1.47%)

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.