Indicators

Enbridge (TSX: ENB )

49.83 +0.91 (+1.86%)

Streaming Delayed Price Updated: 4:16 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	46.67	46.91	46.22	46.41	667,801	-0.33(-0.71%)
Jan 28, 2010	46.88	47.00	46.15	46.74	470,974	+0.07(+0.15%)
Jan 27, 2010	46.29	46.67	46.25	46.67	881,507	+0.22(+0.47%)
Jan 26, 2010	46.70	46.86	46.25	46.45	589,188	-0.23(-0.49%)
Jan 25, 2010	46.56	47.00	46.25	46.68	641,621	+0.03(+0.06%)
Jan 22, 2010	47.36	47.36	46.43	46.65	1,642,358	-0.87(-1.83%)
Jan 21, 2010	47.42	47.63	46.81	47.52	653,391	-0.07(-0.15%)
Jan 20, 2010	46.75	47.63	46.75	47.59	1,122,844	+0.91(+1.95%)
Jan 19, 2010	47.21	47.21	46.68	46.68	939,457	-0.47(-1.00%)
Jan 18, 2010	46.43	47.20	46.25	47.15	184,547	+0.74(+1.59%)
Jan 15, 2010	46.40	46.64	46.31	46.41	624,554	+0.04(+0.09%)
Jan 14, 2010	46.96	46.96	46.28	46.37	663,871	-0.33(-0.71%)
Jan 13, 2010	46.89	46.96	46.51	46.70	660,209	-0.27(-0.57%)
Jan 12, 2010	46.85	47.19	46.82	46.97	606,200	-0.03(-0.06%)
Jan 11, 2010	47.53	47.53	46.80	47.00	909,185	-0.33(-0.70%)
Jan 08, 2010	47.29	47.50	47.09	47.33	828,392	+0.08(+0.17%)
Jan 07, 2010	47.44	47.56	46.54	47.25	1,182,719	-0.15(-0.32%)
Jan 06, 2010	48.60	49.00	47.10	47.40	1,346,421	-1.10(-2.27%)
Jan 05, 2010	48.19	48.58	47.88	48.50	609,819	+0.45(+0.94%)

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.