Indicators

Enbridge (NY: ENB )

36.61 -0.17 (-0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	8.646	8.684	8.556	8.672	2,343,341	+0.08(+0.91%)
Jan 30, 2012	8.529	8.612	8.499	8.593	1,758,731	+0.02(+0.19%)
Jan 27, 2012	8.464	8.681	8.425	8.577	2,968,755	+0.07(+0.84%)
Jan 26, 2012	8.612	8.614	8.441	8.506	1,590,132	-0.05(-0.57%)
Jan 25, 2012	8.339	8.563	8.339	8.554	2,299,720	+0.17(+2.01%)
Jan 24, 2012	8.381	8.406	8.339	8.386	1,661,147	-0.06(-0.74%)
Jan 23, 2012	8.411	8.480	8.402	8.448	1,708,289	+0.10(+1.16%)
Jan 20, 2012	8.358	8.374	8.291	8.351	3,035,665	-0.01(-0.08%)
Jan 19, 2012	8.388	8.397	8.332	8.358	1,292,651	+0.03(+0.39%)
Jan 18, 2012	8.215	8.362	8.215	8.325	2,673,496	+0.06(+0.78%)
Jan 17, 2012	8.238	8.307	8.215	8.261	2,432,500	+0.04(+0.45%)
Jan 13, 2012	8.078	8.233	7.947	8.224	3,752,898	+0.04(+0.48%)
Jan 12, 2012	8.309	8.335	8.145	8.185	3,717,134	-0.16(-1.91%)
Jan 11, 2012	8.464	8.510	8.325	8.344	2,567,545	-0.15(-1.77%)
Jan 10, 2012	8.524	8.552	8.471	8.494	2,003,682	+0.01(+0.14%)
Jan 09, 2012	8.536	8.536	8.436	8.482	2,043,084	-0.02(-0.24%)
Jan 06, 2012	8.600	8.609	8.478	8.503	2,914,406	-0.09(-0.99%)
Jan 05, 2012	8.522	8.616	8.494	8.589	3,842,525	+0.08(+0.95%)

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.