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 (%)
Jul 29, 2016		53.71	53.71	53.71	0	+2.31(+4.49%)
Jul 28, 2016	51.13	51.70	50.95	51.40	1,126,543	+0.34(+0.67%)
Jul 27, 2016	51.80	52.14	50.90	51.06	1,495,267	-0.74(-1.43%)
Jul 26, 2016	52.00	52.27	51.01	51.80	1,635,827	-0.33(-0.63%)
Jul 25, 2016	52.79	52.83	52.10	52.13	925,115	-0.68(-1.29%)
Jul 22, 2016	53.40	53.47	52.64	52.81	1,259,670	-0.41(-0.77%)
Jul 21, 2016	53.55	53.60	52.74	53.22	1,005,096	-0.33(-0.62%)
Jul 20, 2016	54.00	54.54	53.33	53.55	1,639,099	-1.03(-1.89%)
Jul 19, 2016	54.27	54.58	53.92	54.58	1,214,330	+0.27(+0.50%)
Jul 18, 2016	53.88	54.37	53.50	54.31	852,687	+0.37(+0.69%)
Jul 15, 2016	54.10	54.23	53.66	53.94	913,940	+0.03(+0.06%)
Jul 14, 2016	54.96	55.16	53.87	53.91	1,312,690	-0.71(-1.30%)
Jul 13, 2016	55.35	55.60	54.38	54.62	1,375,258	-0.86(-1.55%)
Jul 12, 2016	55.00	55.49	54.67	55.48	1,380,938	+0.91(+1.67%)
Jul 11, 2016	53.83	54.74	53.83	54.57	1,994,083	+0.71(+1.32%)
Jul 08, 2016		54.53	53.81	53.86	1,218,081	+0.05(+0.09%)
Jul 07, 2016	55.01	55.23	53.53	53.81	1,799,168	-1.03(-1.88%)
Jul 05, 2016	55.34	55.90	54.45	54.84	1,337,252	-0.66(-1.19%)

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.