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 (%)
Jan 31, 2012	8.647	8.685	8.557	8.673	2,343,092	+0.08(+0.91%)
Jan 30, 2012	8.530	8.613	8.500	8.594	1,758,545	+0.02(+0.19%)
Jan 27, 2012	8.465	8.682	8.426	8.578	2,968,440	+0.07(+0.84%)
Jan 26, 2012	8.613	8.615	8.442	8.506	1,589,963	-0.05(-0.57%)
Jan 25, 2012	8.340	8.564	8.340	8.555	2,299,477	+0.17(+2.01%)
Jan 24, 2012	8.382	8.407	8.340	8.386	1,660,971	-0.06(-0.74%)
Jan 23, 2012	8.412	8.481	8.403	8.449	1,708,108	+0.10(+1.16%)
Jan 20, 2012	8.359	8.375	8.292	8.352	3,035,343	-0.01(-0.08%)
Jan 19, 2012	8.389	8.398	8.333	8.359	1,292,514	+0.03(+0.39%)
Jan 18, 2012	8.216	8.363	8.216	8.326	2,673,213	+0.06(+0.78%)
Jan 17, 2012	8.239	8.308	8.216	8.262	2,432,242	+0.04(+0.45%)
Jan 13, 2012	8.079	8.234	7.948	8.225	3,752,500	+0.04(+0.48%)
Jan 12, 2012	8.310	8.336	8.146	8.186	3,716,740	-0.16(-1.91%)
Jan 11, 2012	8.465	8.511	8.326	8.345	2,567,272	-0.15(-1.77%)
Jan 10, 2012	8.525	8.553	8.472	8.495	2,003,470	+0.01(+0.14%)
Jan 09, 2012	8.537	8.537	8.437	8.483	2,042,867	-0.02(-0.24%)
Jan 06, 2012	8.601	8.610	8.479	8.504	2,914,097	-0.09(-0.99%)
Jan 05, 2012	8.523	8.617	8.495	8.590	3,842,117	+0.08(+0.95%)

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.