Indicators

Enbridge (NY: ENB )

36.75 -0.01 (-0.03%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	9.437	9.475	9.355	9.405	2,699,321	-0.10(-1.06%)
Sep 27, 2012	9.518	9.535	9.424	9.506	2,495,149	+0.01(+0.08%)
Sep 26, 2012	9.437	9.584	9.420	9.499	2,588,056	+0.04(+0.41%)
Sep 25, 2012	9.410	9.504	9.403	9.461	1,964,995	+0.07(+0.77%)
Sep 24, 2012	9.359	9.451	9.338	9.388	1,591,505	-0.02(-0.26%)
Sep 21, 2012	9.429	9.437	9.371	9.412	1,659,977	+0.00(+0.03%)
Sep 20, 2012	9.400	9.516	9.381	9.410	1,567,344	-0.06(-0.59%)
Sep 19, 2012	9.538	9.538	9.410	9.465	2,084,634	-0.07(-0.73%)
Sep 18, 2012	9.569	9.605	9.511	9.535	2,450,800	-0.04(-0.45%)
Sep 17, 2012	9.518	9.615	9.485	9.579	2,285,503	+0.06(+0.61%)
Sep 14, 2012	9.663	9.663	9.468	9.521	4,422,671	-0.08(-0.83%)
Sep 13, 2012	9.506	9.627	9.446	9.600	1,745,746	+0.11(+1.14%)
Sep 12, 2012	9.494	9.521	9.424	9.492	1,093,491	+0.01(+0.13%)
Sep 11, 2012	9.482	9.526	9.391	9.480	2,218,264	+0.04(+0.43%)
Sep 10, 2012	9.545	9.588	9.424	9.439	1,380,120	-0.12(-1.26%)
Sep 07, 2012	9.533	9.576	9.446	9.559	2,433,989	+0.05(+0.51%)
Sep 06, 2012	9.410	9.523	9.374	9.511	2,385,747	+0.12(+1.26%)
Sep 05, 2012	9.299	9.398	9.188	9.393	1,940,643	+0.06(+0.62%)

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.