Indicators

Enbridge (TSX: ENB )

49.21 -0.27 (-0.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	31.03	31.52	30.72	31.37	1,166,456	+0.13(+0.42%)
Jul 28, 2011	30.52	31.45	30.51	31.24	1,073,018	+0.53(+1.73%)
Jul 27, 2011	30.84	31.09	30.58	30.71	1,195,215	-0.33(-1.06%)
Jul 26, 2011	31.53	31.55	30.86	31.04	875,041	-0.39(-1.24%)
Jul 25, 2011	31.50	31.73	31.28	31.43	518,337	-0.04(-0.13%)
Jul 22, 2011	31.40	31.60	31.42	31.47	512,381	+0.28(+0.90%)
Jul 21, 2011	31.04	31.50	31.00	31.19	819,697	+0.17(+0.55%)
Jul 20, 2011	31.03	31.12	30.93	31.02	662,298	+0.00(+0.00%)
Jul 19, 2011	31.07	31.24	30.86	31.02	1,247,021	+0.05(+0.16%)
Jul 18, 2011	31.01	31.15	30.78	30.97	794,280	-0.13(-0.42%)
Jul 15, 2011	31.13	31.45	31.03	31.10	706,625	+0.05(+0.16%)
Jul 14, 2011	31.35	31.50	30.94	31.05	851,892	-0.08(-0.26%)
Jul 13, 2011	31.21	31.74	31.09	31.13	844,522	-0.15(-0.48%)
Jul 12, 2011	31.25	31.48	31.06	31.28	892,918	+0.02(+0.06%)
Jul 11, 2011	31.46	31.52	30.93	31.26	834,470	-0.40(-1.26%)
Jul 08, 2011	31.75	31.90	31.46	31.66	888,453	-0.03(-0.09%)
Jul 07, 2011	31.56	31.94	31.52	31.69	905,948	+0.14(+0.44%)
Jul 06, 2011	31.78	31.90	31.50	31.55	784,535	-0.04(-0.13%)
Jul 05, 2011	31.80	31.97	31.54	31.59	1,096,885	-0.14(-0.44%)

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.