Indicators

Enbridge (NY: ENB )

37.80 +0.44 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	14.54	14.75	14.52	14.59	121,334,064	+0.09(+0.63%)
Feb 27, 2017	14.59	14.84	14.46	14.50	434,001,856	+0.09(+0.61%)
Feb 24, 2017	14.45	14.61	14.37	14.41	104,845,112	-0.13(-0.89%)
Feb 23, 2017	14.63	14.69	14.37	14.54	88,143,200	-0.15(-1.04%)
Feb 22, 2017	14.67	14.70	14.59	14.69	11,075,085	-0.03(-0.21%)
Feb 21, 2017	14.65	14.77	14.60	14.72	10,348,172	+0.08(+0.55%)
Feb 17, 2017		14.64	14.64	14.64	0	-0.08(-0.57%)
Feb 16, 2017	14.97	14.97	14.64	14.73	29,495,108	-0.18(-1.22%)
Feb 15, 2017	15.04	15.07	14.90	14.91	7,000,908	-0.17(-1.11%)
Feb 14, 2017	15.05	15.11	14.97	15.07	7,175,458	+0.02(+0.16%)
Feb 13, 2017	14.93	15.05	14.84	15.05	6,859,468	+0.37(+2.49%)
Feb 10, 2017	14.70	14.79	14.61	14.68	8,908,963	+0.09(+0.63%)
Feb 09, 2017	14.63	14.73	14.50	14.59	7,258,795	+0.03(+0.21%)
Feb 08, 2017	14.34	14.59	14.18	14.56	8,239,950	+0.18(+1.28%)
Feb 07, 2017	14.58	14.62	14.36	14.38	6,403,129	-0.28(-1.88%)
Feb 06, 2017	14.83	14.87	14.54	14.65	6,482,221	-0.26(-1.71%)
Feb 03, 2017	14.67	14.93	14.62	14.91	5,654,933	+0.26(+1.77%)
Feb 02, 2017	14.45	14.65	14.37	14.65	4,729,059	+0.27(+1.87%)

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.