Indicators

Enbridge (NY: ENB )

36.34 -0.08 (-0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	16.86	16.91	16.72	16.76	8,140,493	-0.12(-0.73%)
Feb 27, 2019	16.85	16.99	16.74	16.88	6,319,958	+0.01(+0.05%)
Feb 26, 2019	16.69	16.92	16.68	16.87	7,570,911	+0.17(+1.00%)
Feb 25, 2019	16.80	16.82	16.58	16.70	5,301,169	-0.06(-0.38%)
Feb 22, 2019	16.81	16.85	16.60	16.77	8,589,511	+0.02(+0.11%)
Feb 21, 2019	16.58	16.81	16.51	16.75	10,762,314	+0.12(+0.71%)
Feb 20, 2019	16.48	16.63	16.48	16.63	8,309,200	+0.19(+1.16%)
Feb 19, 2019	16.18	16.50	16.16	16.44	8,585,560	+0.21(+1.31%)
Feb 15, 2019	16.35	16.43	16.19	16.23	9,098,931	+0.05(+0.34%)
Feb 14, 2019	16.07	16.30	15.93	16.17	8,219,972	+0.49(+3.13%)
Feb 13, 2019	15.68	15.74	15.62	15.68	9,750,938	+0.10(+0.67%)
Feb 12, 2019	15.99	15.99	15.55	15.58	12,063,533	-0.28(-1.74%)
Feb 11, 2019	15.74	15.93	15.68	15.85	6,088,658	+0.09(+0.55%)
Feb 08, 2019	16.12	16.12	15.66	15.77	10,498,878	-0.41(-2.56%)
Feb 07, 2019	16.29	16.31	15.92	16.18	6,372,649	-0.17(-1.04%)
Feb 06, 2019	16.38	16.46	16.34	16.35	4,334,152	-0.08(-0.51%)
Feb 05, 2019	16.35	16.46	16.29	16.43	7,840,603	+0.08(+0.51%)
Feb 04, 2019	16.10	16.36	15.99	16.35	6,726,593	+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.