Indicators

Enbridge (NY: ENB )

36.75 -0.01 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	16.16	16.21	16.02	16.06	8,495,869	-0.12(-0.72%)
Feb 27, 2019	16.15	16.27	16.04	16.18	6,595,858	+0.01(+0.05%)
Feb 26, 2019	15.99	16.21	15.98	16.17	7,901,422	+0.16(+1.00%)
Feb 25, 2019	16.10	16.12	15.89	16.01	5,532,593	-0.06(-0.38%)
Feb 22, 2019	16.11	16.15	15.90	16.07	8,964,489	+0.02(+0.11%)
Feb 21, 2019	15.88	16.10	15.82	16.05	11,232,146	+0.11(+0.71%)
Feb 20, 2019	15.79	15.94	15.79	15.94	8,671,940	+0.18(+1.16%)
Feb 19, 2019	15.50	15.81	15.48	15.75	8,960,365	+0.20(+1.31%)
Feb 15, 2019	15.66	15.74	15.51	15.55	9,496,148	+0.05(+0.34%)
Feb 14, 2019	15.39	15.62	15.26	15.50	8,578,817	+0.47(+3.13%)
Feb 13, 2019	15.02	15.08	14.97	15.03	10,176,618	+0.10(+0.67%)
Feb 12, 2019	15.32	15.32	14.90	14.93	12,590,170	-0.26(-1.74%)
Feb 11, 2019	15.09	15.26	15.02	15.19	6,354,460	+0.08(+0.55%)
Feb 08, 2019	15.44	15.44	15.00	15.11	10,957,210	-0.40(-2.56%)
Feb 07, 2019	15.61	15.63	15.26	15.50	6,650,849	-0.16(-1.04%)
Feb 06, 2019	15.69	15.77	15.66	15.67	4,523,361	-0.08(-0.51%)
Feb 05, 2019	15.66	15.77	15.60	15.75	8,182,887	+0.08(+0.51%)
Feb 04, 2019	15.43	15.67	15.32	15.67	7,020,244	+0.18(+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.