Indicators

Enbridge (NY: ENB )

37.83 +0.03 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	14.14	14.15	14.00	14.10	6,479,324	-0.00(-0.02%)
Apr 27, 2017	14.32	14.33	13.98	14.10	10,053,248	-0.06(-0.46%)
Apr 26, 2017	14.36	14.43	14.17	14.17	9,464,218	-0.24(-1.70%)
Apr 25, 2017	14.33	14.46	14.33	14.41	8,438,554	+0.03(+0.24%)
Apr 24, 2017	14.36	14.49	14.34	14.38	9,603,648	+0.12(+0.83%)
Apr 21, 2017	14.19	14.28	14.10	14.26	7,467,948	+0.02(+0.17%)
Apr 20, 2017	14.17	14.32	14.13	14.23	8,193,270	+0.07(+0.50%)
Apr 19, 2017	14.32	14.36	14.09	14.16	7,810,885	-0.17(-1.21%)
Apr 18, 2017	14.38	14.42	14.21	14.34	8,339,224	-0.16(-1.13%)
Apr 17, 2017	14.41	14.60	14.39	14.50	7,919,801	+0.13(+0.88%)
Apr 13, 2017	14.50	14.51	14.34	14.37	6,797,089	-0.08(-0.59%)
Apr 12, 2017	14.35	14.48	14.33	14.46	6,895,190	+0.11(+0.76%)
Apr 11, 2017	14.51	14.51	14.30	14.35	6,813,252	-0.19(-1.29%)
Apr 10, 2017	14.44	14.58	14.44	14.54	12,202,967	+0.13(+0.92%)
Apr 07, 2017	14.35	14.44	14.35	14.40	6,716,945	+0.06(+0.45%)
Apr 06, 2017	14.17	14.36	14.13	14.34	7,893,782	+0.23(+1.64%)
Apr 05, 2017	14.20	14.33	14.10	14.11	6,472,455	-0.06(-0.46%)
Apr 04, 2017	14.02	14.19	13.97	14.17	7,891,991	+0.08(+0.56%)

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.