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 (%)
Feb 28, 2011	6.823	6.898	6.823	6.890	1,941,141	+0.11(+1.58%)
Feb 25, 2011	6.731	6.810	6.710	6.783	2,401,408	+0.11(+1.65%)
Feb 24, 2011	6.688	6.733	6.648	6.672	2,497,924	+0.02(+0.29%)
Feb 23, 2011	6.640	6.687	6.622	6.653	3,187,155	+0.01(+0.10%)
Feb 22, 2011	6.680	6.688	6.607	6.646	3,030,223	-0.06(-0.87%)
Feb 18, 2011	6.700	6.719	6.676	6.704	1,634,484	+0.00(+0.00%)
Feb 17, 2011	6.717	6.717	6.680	6.704	1,592,995	+0.00(+0.02%)
Feb 16, 2011	6.712	6.732	6.693	6.703	1,208,820	+0.01(+0.21%)
Feb 15, 2011	6.686	6.717	6.664	6.689	1,515,381	-0.01(-0.09%)
Feb 14, 2011	6.676	6.735	6.676	6.695	1,891,940	-0.04(-0.55%)
Feb 11, 2011	6.604	6.742	6.561	6.732	2,327,394	+0.20(+3.03%)
Feb 10, 2011	6.531	6.537	6.483	6.534	2,690,937	-0.01(-0.17%)
Feb 09, 2011	6.566	6.577	6.526	6.545	1,828,056	+0.01(+0.10%)
Feb 08, 2011	6.595	6.603	6.516	6.539	2,550,655	-0.04(-0.62%)
Feb 07, 2011	6.601	6.601	6.556	6.579	1,182,492	+0.00(+0.05%)
Feb 04, 2011	6.617	6.648	6.524	6.576	1,977,898	+0.01(+0.12%)
Feb 03, 2011	6.679	6.686	6.502	6.568	4,000,108	-0.13(-1.87%)
Feb 02, 2011	6.705	6.761	6.665	6.693	6,188,743	+0.00(+0.02%)

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.