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 (%)
Aug 29, 2014		54.23	54.23	54.23	0	-0.25(-0.46%)
Aug 28, 2014	54.78	54.85	54.28	54.48	944,978	-0.22(-0.40%)
Aug 27, 2014	54.52	54.87	54.40	54.70	1,002,922	+0.30(+0.55%)
Aug 26, 2014	54.67	54.89	54.33	54.40	815,945	-0.42(-0.77%)
Aug 25, 2014	54.72	55.06	54.62	54.82	706,659	+0.28(+0.51%)
Aug 22, 2014	55.00	55.06	54.44	54.54	601,058	-0.41(-0.75%)
Aug 21, 2014	55.38	55.45	54.85	54.95	643,854	-0.30(-0.54%)
Aug 20, 2014	54.55	55.24	54.30	55.25	1,086,559	+0.82(+1.51%)
Aug 19, 2014	53.84	54.64	53.84	54.43	1,366,577	+0.63(+1.17%)
Aug 18, 2014	54.00	54.21	53.80	53.80	867,250	-0.01(-0.02%)
Aug 15, 2014	53.59	53.99	53.11	53.81	1,637,458	+0.21(+0.39%)
Aug 14, 2014	53.56	53.80	53.40	53.60	663,477	+0.09(+0.17%)
Aug 13, 2014	53.39	53.67	52.92	53.51	506,355	-0.04(-0.07%)
Aug 12, 2014	53.50	53.76	53.27	53.55	1,033,816	+0.03(+0.06%)
Aug 11, 2014	53.71	54.20	53.49	53.52	640,229	+0.02(+0.04%)
Aug 08, 2014	52.92	53.72	52.92	53.50	371,068	+0.31(+0.58%)
Aug 07, 2014	53.58	53.69	52.86	53.19	758,574	-0.27(-0.51%)
Aug 06, 2014	53.44	53.97	53.18	53.46	839,495	-0.16(-0.30%)
Aug 05, 2014	53.91	54.35	53.26	53.62	1,415,749	-0.28(-0.52%)

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.