Indicators

Enbridge (NY: ENB )

37.83 +0.03 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.26	14.26	14.08	14.14	6,399,561	+0.04(+0.28%)
Jan 30, 2017	14.33	14.36	14.07	14.10	8,835,065	-0.18(-1.28%)
Jan 27, 2017	14.69	14.70	14.24	14.29	14,354,320	-0.44(-3.02%)
Jan 26, 2017	14.73	14.78	14.65	14.73	7,385,487	+0.04(+0.29%)
Jan 25, 2017	14.61	14.77	14.57	14.69	5,305,742	+0.17(+1.14%)
Jan 24, 2017	14.24	14.55	14.18	14.52	6,491,999	+0.35(+2.48%)
Jan 23, 2017	14.22	14.28	14.16	14.17	6,507,665	-0.08(-0.54%)
Jan 20, 2017	14.23	14.39	14.18	14.25	4,840,897	+0.10(+0.70%)
Jan 19, 2017	14.31	14.33	14.09	14.15	5,290,926	-0.19(-1.30%)
Jan 18, 2017	14.52	14.58	14.30	14.33	5,758,337	-0.23(-1.60%)
Jan 17, 2017	14.48	14.65	14.43	14.56	7,634,614	+0.20(+1.39%)
Jan 13, 2017		14.37	14.37	14.37	0	+0.06(+0.42%)
Jan 12, 2017	14.42	14.43	14.25	14.31	4,899,700	-0.01(-0.09%)
Jan 11, 2017	14.23	14.37	14.16	14.32	5,116,525	+0.10(+0.72%)
Jan 10, 2017	14.46	14.46	14.20	14.22	6,870,126	-0.21(-1.45%)
Jan 09, 2017	14.44	14.55	14.32	14.43	6,279,647	-0.05(-0.37%)
Jan 06, 2017	14.44	14.48	14.33	14.48	4,815,698	+0.09(+0.62%)
Jan 05, 2017	14.26	14.41	14.23	14.39	7,047,207	+0.17(+1.17%)
Jan 04, 2017	14.24	14.35	14.13	14.22	7,149,561	+0.10(+0.70%)

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.