Indicators

Enbridge (NY: ENB )

36.26 +0.60 (+1.68%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	17.55	17.61	17.09	17.10	10,712,038	-0.47(-2.69%)
Sep 27, 2019	17.48	17.58	17.39	17.58	7,559,403	+0.16(+0.90%)
Sep 26, 2019	17.21	17.45	17.20	17.42	4,575,812	+0.20(+1.19%)
Sep 25, 2019	17.21	17.26	17.12	17.22	4,473,793	-0.03(-0.17%)
Sep 24, 2019	17.21	17.34	17.18	17.25	6,024,577	+0.11(+0.63%)
Sep 23, 2019	17.24	17.26	17.08	17.14	4,607,605	-0.09(-0.54%)
Sep 20, 2019	17.21	17.32	17.16	17.23	8,231,482	+0.07(+0.40%)
Sep 19, 2019	17.30	17.34	17.10	17.16	4,499,661	+0.00(+0.03%)
Sep 18, 2019	17.25	17.35	17.16	17.16	6,232,476	-0.03(-0.17%)
Sep 17, 2019	17.12	17.23	17.10	17.19	4,142,011	+0.04(+0.26%)
Sep 16, 2019	17.28	17.35	17.11	17.14	5,355,293	+0.13(+0.75%)
Sep 13, 2019	16.95	17.12	16.92	17.02	3,651,212	+0.10(+0.58%)
Sep 12, 2019	16.92	17.03	16.80	16.92	3,756,024	-0.03(-0.20%)
Sep 11, 2019	16.97	17.04	16.89	16.95	4,084,097	+0.02(+0.14%)
Sep 10, 2019	16.79	16.99	16.76	16.93	4,416,203	+0.16(+0.93%)
Sep 09, 2019	16.82	16.85	16.70	16.77	5,127,397	+0.03(+0.17%)
Sep 06, 2019	16.62	16.78	16.60	16.74	6,212,168	+0.13(+0.79%)
Sep 05, 2019	16.51	16.72	16.51	16.61	6,494,903	+0.20(+1.22%)
Sep 04, 2019	16.43	16.58	16.40	16.41	11,299,422	+0.09(+0.57%)

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.