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 (%)
Dec 31, 2012	10.44	10.60	10.42	10.59	2,309,969	+0.16(+1.57%)
Dec 28, 2012	10.43	10.50	10.39	10.43	1,710,920	-0.03(-0.28%)
Dec 27, 2012	10.43	10.46	10.38	10.46	1,396,492	+0.03(+0.28%)
Dec 26, 2012	10.50	10.50	10.38	10.43	902,099	-0.06(-0.54%)
Dec 24, 2012	10.48	10.53	10.45	10.49	986,389	+0.01(+0.09%)
Dec 21, 2012	10.48	10.49	10.42	10.48	1,585,295	-0.03(-0.28%)
Dec 20, 2012	10.51	10.55	10.42	10.51	2,712,592	-0.02(-0.23%)
Dec 19, 2012	10.54	10.57	10.48	10.53	4,447,235	-0.03(-0.25%)
Dec 18, 2012	10.50	10.58	10.47	10.56	9,042,020	+0.08(+0.72%)
Dec 17, 2012	10.42	10.49	10.41	10.48	1,909,701	+0.07(+0.70%)
Dec 14, 2012	10.38	10.43	10.34	10.41	3,039,382	-0.01(-0.12%)
Dec 13, 2012	10.46	10.57	10.40	10.42	3,829,727	-0.08(-0.72%)
Dec 12, 2012	10.42	10.53	10.40	10.50	3,118,712	+0.10(+0.96%)
Dec 11, 2012	10.31	10.41	10.30	10.40	1,723,172	+0.06(+0.57%)
Dec 10, 2012	10.30	10.34	10.22	10.34	2,260,724	+0.09(+0.88%)
Dec 07, 2012	9.970	10.35	9.950	10.25	6,144,072	+0.38(+3.84%)
Dec 06, 2012	9.879	9.928	9.850	9.867	1,418,330	+0.01(+0.07%)
Dec 05, 2012	9.791	9.909	9.789	9.860	1,893,212	+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.