Indicators

Enbridge (NY: ENB )

36.88 -0.28 (-0.77%)

Streaming Delayed Price Updated: 2:37 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	11.69	11.78	11.60	11.76	3,752,496	+0.08(+0.67%)
Mar 27, 2013	11.70	11.72	11.59	11.68	3,175,654	-0.08(-0.67%)
Mar 26, 2013	11.61	11.76	11.56	11.76	3,254,886	+0.18(+1.53%)
Mar 25, 2013	11.64	11.68	11.47	11.58	2,678,614	+0.01(+0.04%)
Mar 22, 2013	11.54	11.66	11.53	11.57	3,192,895	+0.02(+0.13%)
Mar 21, 2013	11.61	11.64	11.53	11.56	4,982,618	-0.04(-0.30%)
Mar 20, 2013	11.58	11.61	11.52	11.59	2,391,229	+0.08(+0.66%)
Mar 19, 2013	11.45	11.55	11.42	11.52	2,774,023	+0.02(+0.13%)
Mar 18, 2013	11.46	11.53	11.42	11.50	3,400,474	-0.07(-0.63%)
Mar 15, 2013	11.40	11.59	11.33	11.58	4,589,380	+0.15(+1.35%)
Mar 14, 2013	11.31	11.44	11.21	11.42	3,280,097	+0.16(+1.41%)
Mar 13, 2013	11.34	11.36	11.22	11.26	2,322,333	-0.06(-0.49%)
Mar 12, 2013	11.36	11.36	11.23	11.32	1,478,798	-0.04(-0.33%)
Mar 11, 2013	11.27	11.36	11.26	11.36	1,789,814	+0.07(+0.65%)
Mar 08, 2013	11.39	11.40	11.22	11.28	2,240,099	-0.03(-0.29%)
Mar 07, 2013	11.34	11.41	11.22	11.32	2,382,681	-0.02(-0.18%)
Mar 06, 2013	11.31	11.37	11.26	11.34	2,782,036	+0.05(+0.43%)
Mar 05, 2013	11.43	11.44	11.23	11.29	3,751,055	-0.11(-0.95%)
Mar 04, 2013	11.27	11.40	11.23	11.40	2,839,906	+0.11(+0.94%)

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.