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 (%)
Feb 28, 2014	46.88	47.15	46.72	46.80	1,123,905	-0.20(-0.43%)
Feb 27, 2014	47.06	47.16	46.83	47.00	1,683,918	-0.11(-0.23%)
Feb 26, 2014	47.54	47.55	47.10	47.11	729,985	-0.26(-0.55%)
Feb 25, 2014	47.60	47.60	47.35	47.37	829,588	-0.15(-0.32%)
Feb 24, 2014	47.60	47.77	47.44	47.52	1,838,730	-0.25(-0.52%)
Feb 21, 2014	47.58	47.92	47.48	47.77	1,076,682	+0.16(+0.34%)
Feb 20, 2014	47.12	47.72	47.07	47.61	1,009,418	+0.16(+0.34%)
Feb 19, 2014	47.50	47.65	47.35	47.45	1,129,615	+0.04(+0.08%)
Feb 18, 2014	47.80	47.95	47.35	47.41	967,477	-0.41(-0.86%)
Feb 14, 2014		47.82	47.82	47.82	0	+0.45(+0.95%)
Feb 13, 2014	46.79	47.61	46.78	47.37	845,181	+0.49(+1.05%)
Feb 12, 2014	46.65	47.04	46.49	46.88	1,085,424	+0.16(+0.34%)
Feb 11, 2014	46.65	47.00	46.40	46.72	710,433	+0.11(+0.24%)
Feb 10, 2014	46.71	46.72	46.29	46.61	515,952	+0.07(+0.15%)
Feb 07, 2014	46.35	46.60	46.01	46.54	654,672	+0.29(+0.63%)
Feb 06, 2014	45.80	46.30	45.63	46.25	790,209	+0.40(+0.87%)
Feb 05, 2014	45.89	46.08	45.63	45.85	1,110,944	-0.04(-0.09%)
Feb 04, 2014	46.21	46.38	45.79	45.89	940,224	-0.41(-0.89%)

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.