Indicators

Enbridge (NY: ENB )

37.80 +0.44 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 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	11.05	2,213,754	+0.17(+1.57%)
Dec 28, 2012	10.89	10.95	10.84	10.88	1,639,657	-0.03(-0.28%)
Dec 27, 2012	10.88	10.91	10.83	10.91	1,338,326	+0.03(+0.28%)
Dec 26, 2012	10.95	10.96	10.83	10.88	864,525	-0.06(-0.54%)
Dec 24, 2012	10.94	10.98	10.91	10.94	945,304	+0.01(+0.09%)
Dec 21, 2012	10.93	10.95	10.87	10.93	1,519,264	-0.03(-0.28%)
Dec 20, 2012	10.97	11.01	10.88	10.96	2,599,607	-0.03(-0.23%)
Dec 19, 2012	10.99	11.03	10.94	10.99	4,261,999	-0.03(-0.25%)
Dec 18, 2012	10.95	11.04	10.92	11.02	8,665,401	+0.08(+0.72%)
Dec 17, 2012	10.87	10.95	10.86	10.94	1,830,158	+0.08(+0.70%)
Dec 14, 2012	10.83	10.89	10.79	10.86	2,912,786	-0.01(-0.12%)
Dec 13, 2012	10.91	11.03	10.85	10.87	3,670,211	-0.08(-0.72%)
Dec 12, 2012	10.87	10.98	10.85	10.95	2,988,811	+0.10(+0.97%)
Dec 11, 2012	10.76	10.86	10.74	10.85	1,651,398	+0.06(+0.57%)
Dec 10, 2012	10.75	10.79	10.66	10.79	2,166,561	+0.09(+0.88%)
Dec 07, 2012	10.40	10.80	10.38	10.69	5,888,159	+0.40(+3.84%)
Dec 06, 2012	10.31	10.36	10.28	10.30	1,359,253	+0.01(+0.07%)
Dec 05, 2012	10.22	10.34	10.21	10.29	1,814,356	+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.