Indicators

Enbridge (NY: ENB )

36.78 UNCHANGED

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	10.59	10.74	10.57	10.64	4,270,903	+0.02(+0.22%)
Sep 27, 2013	10.63	10.65	10.58	10.62	1,692,558	-0.01(-0.12%)
Sep 26, 2013	10.63	10.70	10.58	10.63	3,427,053	+0.02(+0.22%)
Sep 25, 2013	10.77	10.83	10.59	10.61	4,812,562	-0.15(-1.35%)
Sep 24, 2013	10.72	10.78	10.66	10.76	2,024,176	+0.05(+0.43%)
Sep 23, 2013	10.75	10.78	10.67	10.71	1,507,222	-0.02(-0.14%)
Sep 20, 2013	10.81	10.88	10.67	10.73	2,847,407	-0.07(-0.61%)
Sep 19, 2013	10.68	10.80	10.65	10.79	1,982,730	+0.15(+1.36%)
Sep 18, 2013	10.55	10.68	10.49	10.65	2,611,779	+0.10(+0.97%)
Sep 17, 2013	10.51	10.63	10.50	10.54	2,649,330	+0.03(+0.27%)
Sep 16, 2013	10.48	10.58	10.41	10.52	3,072,738	+0.11(+1.03%)
Sep 13, 2013	10.48	10.50	10.39	10.41	4,372,375	-0.06(-0.56%)
Sep 12, 2013	10.48	10.49	10.38	10.47	2,992,924	-0.03(-0.27%)
Sep 11, 2013	10.65	10.65	10.45	10.50	3,072,208	-0.15(-1.39%)
Sep 10, 2013	10.65	10.67	10.53	10.64	3,808,207	+0.02(+0.17%)
Sep 09, 2013	10.66	10.67	10.58	10.63	2,468,849	+0.03(+0.24%)
Sep 06, 2013	10.61	10.66	10.55	10.60	2,513,440	+0.12(+1.12%)
Sep 05, 2013	10.43	10.48	10.41	10.48	2,846,940	+0.08(+0.81%)
Sep 04, 2013	10.38	10.44	10.36	10.40	2,412,639	+0.04(+0.39%)

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.