Indicators

Enbridge (NY: ENB )

36.63 +0.29 (+0.80%)

Streaming Delayed Price Updated: 9:58 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		14.83	14.83	14.83	0	-0.04(-0.25%)
Dec 28, 2017	14.76	14.88	14.73	14.87	4,005,003	+0.12(+0.80%)
Dec 27, 2017	14.70	14.79	14.66	14.75	4,031,190	+0.04(+0.26%)
Dec 26, 2017	14.65	14.77	14.62	14.71	2,477,700	+0.06(+0.44%)
Dec 22, 2017	14.64	14.67	14.53	14.65	4,254,903	-0.01(-0.08%)
Dec 21, 2017	14.59	14.73	14.45	14.66	5,425,713	+0.05(+0.34%)
Dec 20, 2017	14.75	14.76	14.57	14.61	5,417,708	-0.11(-0.77%)
Dec 19, 2017	14.84	14.87	14.70	14.72	6,211,712	-0.09(-0.61%)
Dec 18, 2017	14.78	14.93	14.76	14.81	7,616,468	+0.13(+0.90%)
Dec 15, 2017	14.67	14.79	14.64	14.68	7,379,810	+0.02(+0.13%)
Dec 14, 2017	14.63	14.82	14.62	14.66	9,958,977	+0.01(+0.08%)
Dec 13, 2017	14.48	14.69	14.48	14.65	9,467,214	+0.10(+0.70%)
Dec 12, 2017	14.61	14.69	14.50	14.55	5,208,903	-0.07(-0.47%)
Dec 11, 2017	14.59	14.70	14.48	14.62	6,213,898	+0.08(+0.55%)
Dec 08, 2017	14.61	14.62	14.42	14.54	4,256,419	-0.04(-0.29%)
Dec 07, 2017	14.41	14.60	14.37	14.58	5,125,422	+0.12(+0.81%)
Dec 06, 2017	14.56	14.61	14.41	14.46	6,031,254	-0.09(-0.65%)
Dec 05, 2017	14.54	14.59	14.51	14.56	5,925,507	+0.03(+0.21%)
Dec 04, 2017	14.57	14.57	14.46	14.53	8,669,610	+0.01(+0.05%)

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.