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 (%)
Nov 28, 2014	13.25	13.29	13.10	13.16	2,504,913	-0.48(-3.55%)
Nov 26, 2014	13.47	13.64	13.64	13.64	4,554,234	+0.20(+1.49%)
Nov 25, 2014	13.35	13.58	13.31	13.44	4,034,514	+0.14(+1.05%)
Nov 24, 2014	13.32	13.47	13.28	13.30	2,598,331	-0.03(-0.26%)
Nov 21, 2014	13.43	13.46	13.29	13.34	2,385,628	+0.05(+0.37%)
Nov 20, 2014	13.16	13.36	13.12	13.29	2,843,260	+0.12(+0.93%)
Nov 19, 2014	13.09	13.22	13.01	13.16	4,154,515	+0.15(+1.17%)
Nov 18, 2014	12.98	13.12	12.96	13.01	3,036,846	+0.09(+0.73%)
Nov 17, 2014	12.91	13.08	12.89	12.92	3,841,309	-0.07(-0.51%)
Nov 14, 2014	13.05	13.08	12.96	12.98	1,916,426	-0.02(-0.15%)
Nov 13, 2014	13.13	13.22	12.95	13.00	3,795,309	-0.11(-0.87%)
Nov 12, 2014	13.09	13.19	12.99	13.12	3,741,171	+0.12(+0.94%)
Nov 11, 2014	12.81	13.00	12.68	13.00	4,209,601	+0.18(+1.43%)
Nov 10, 2014	13.14	13.14	12.77	12.81	3,189,059	-0.14(-1.07%)
Nov 07, 2014	12.80	13.03	12.79	12.95	4,069,735	+0.22(+1.71%)
Nov 06, 2014	12.85	12.96	12.70	12.73	3,817,572	-0.16(-1.27%)
Nov 05, 2014	13.00	13.04	12.84	12.90	3,731,908	-0.03(-0.24%)
Nov 04, 2014	13.20	13.24	12.83	12.93	5,038,243	-0.28(-2.13%)

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.