Indicators

Enbridge (NY: ENB )

35.72 -0.24 (-0.67%)

Streaming Delayed Price Updated: 11:17 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	16.86	16.91	16.71	16.76	8,141,998	-0.12(-0.72%)
Feb 27, 2019	16.85	16.98	16.73	16.88	6,321,127	+0.01(+0.05%)
Feb 26, 2019	16.69	16.92	16.68	16.87	7,572,311	+0.17(+1.00%)
Feb 25, 2019	16.80	16.82	16.58	16.70	5,302,149	-0.06(-0.38%)
Feb 22, 2019	16.81	16.85	16.59	16.76	8,591,100	+0.02(+0.11%)
Feb 21, 2019	16.57	16.80	16.51	16.75	10,764,304	+0.12(+0.71%)
Feb 20, 2019	16.47	16.63	16.47	16.63	8,310,736	+0.19(+1.16%)
Feb 19, 2019	16.18	16.49	16.16	16.44	8,587,148	+0.21(+1.31%)
Feb 15, 2019	16.34	16.43	16.18	16.23	9,100,614	+0.05(+0.34%)
Feb 14, 2019	16.06	16.30	15.93	16.17	8,221,492	+0.49(+3.13%)
Feb 13, 2019	15.68	15.73	15.62	15.68	9,752,741	+0.10(+0.67%)
Feb 12, 2019	15.99	15.99	15.55	15.58	12,065,763	-0.28(-1.74%)
Feb 11, 2019	15.74	15.93	15.68	15.85	6,089,783	+0.09(+0.55%)
Feb 08, 2019	16.11	16.11	15.65	15.76	10,500,820	-0.41(-2.56%)
Feb 07, 2019	16.29	16.30	15.92	16.18	6,373,828	-0.17(-1.04%)
Feb 06, 2019	16.37	16.46	16.34	16.35	4,334,954	-0.08(-0.51%)
Feb 05, 2019	16.34	16.46	16.28	16.43	7,842,053	+0.08(+0.51%)
Feb 04, 2019	16.10	16.35	15.99	16.35	6,727,837	+0.19(+1.19%)

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.