Indicators

Enbridge (NY: ENB )

36.75 -0.01 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	7.088	7.156	7.053	7.149	3,846,490	+0.05(+0.73%)
Apr 28, 2011	7.182	7.193	7.092	7.097	2,550,359	-0.13(-1.81%)
Apr 27, 2011	7.150	7.238	7.091	7.228	3,083,565	+0.10(+1.39%)
Apr 26, 2011	7.118	7.178	7.115	7.129	1,940,211	+0.03(+0.36%)
Apr 25, 2011	7.095	7.114	7.028	7.104	1,591,166	+0.05(+0.64%)
Apr 21, 2011	7.118	7.160	7.029	7.059	1,663,753	-0.03(-0.37%)
Apr 20, 2011	7.051	7.087	7.034	7.085	2,167,562	+0.09(+1.26%)
Apr 19, 2011	6.893	7.011	6.891	6.997	2,612,962	+0.13(+1.86%)
Apr 18, 2011	6.875	6.897	6.803	6.869	2,420,116	-0.09(-1.35%)
Apr 15, 2011	6.897	6.984	6.897	6.963	1,411,108	+0.07(+1.02%)
Apr 14, 2011	6.835	6.918	6.810	6.892	1,718,796	+0.01(+0.18%)
Apr 13, 2011	6.828	6.959	6.804	6.880	3,443,092	+0.08(+1.23%)
Apr 12, 2011	6.832	6.854	6.729	6.796	3,139,869	-0.05(-0.72%)
Apr 11, 2011	6.906	6.932	6.813	6.846	2,900,965	-0.04(-0.54%)
Apr 08, 2011	6.916	6.929	6.840	6.883	2,077,751	+0.01(+0.21%)
Apr 07, 2011	6.925	6.946	6.844	6.869	2,211,252	-0.06(-0.80%)
Apr 06, 2011	6.947	6.974	6.873	6.924	2,086,445	+0.03(+0.40%)
Apr 05, 2011	6.936	6.960	6.886	6.897	1,934,394	-0.02(-0.35%)
Apr 04, 2011	6.894	6.946	6.891	6.921	2,025,621	+0.04(+0.54%)

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.