Indicators

Enbridge (TSX: ENB )

49.39 -0.09 (-0.18%)

Streaming Delayed Price Updated: 12:48 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	42.36	42.43	40.80	40.81	5,039,043	-1.28(-3.04%)
Feb 27, 2018	43.01	43.22	42.03	42.09	2,893,759	-0.88(-2.05%)
Feb 26, 2018	42.98	43.05	42.58	42.97	2,207,249	+0.23(+0.54%)
Feb 23, 2018	42.77	42.84	42.41	42.74	2,977,848	+0.17(+0.40%)
Feb 22, 2018	43.50	43.51	42.53	42.57	3,322,263	-0.73(-1.69%)
Feb 21, 2018	43.27	43.74	43.12	43.30	2,654,301	+0.24(+0.56%)
Feb 20, 2018	43.04	43.68	42.95	43.06	2,533,912	+0.11(+0.26%)
Feb 16, 2018		42.95	42.95	42.95	0	-0.28(-0.65%)
Feb 15, 2018	43.26	43.55	42.57	43.23	3,817,938	+0.37(+0.86%)
Feb 14, 2018	43.24	43.24	42.52	42.86	4,460,010	-1.27(-2.88%)
Feb 13, 2018		44.25		44.13	2,789,493	+0.37(+0.85%)
Feb 12, 2018	43.46	43.97	42.98	43.76	3,850,609	+0.97(+2.27%)
Feb 09, 2018	43.50	43.70	42.00	42.79	4,149,542	-0.57(-1.31%)
Feb 08, 2018		44.19	43.33	43.36	3,773,292	-0.83(-1.88%)
Feb 07, 2018	44.20	44.33	43.55	44.19	7,459,945	+0.35(+0.80%)
Feb 06, 2018	43.05	44.06	42.20	43.84	5,450,136	+0.77(+1.79%)
Feb 05, 2018	43.02	43.67	42.94	43.07	4,117,785	-0.04(-0.09%)
Feb 02, 2018	43.90	43.95	43.00	43.11	4,441,301	-0.88(-2.00%)

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.