Indicators

Enbridge (NY: ENB )

37.36 +0.13 (+0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	12.72	13.40	12.67	13.38	4,309,605	+0.66(+5.22%)
Jul 28, 2016	12.62	12.76	12.58	12.72	3,912,079	+0.12(+0.93%)
Jul 27, 2016	12.79	12.87	12.55	12.60	4,523,671	-0.18(-1.43%)
Jul 26, 2016	12.80	12.88	12.55	12.78	4,153,131	-0.05(-0.35%)
Jul 25, 2016	12.97	13.02	12.82	12.83	3,271,595	-0.24(-1.84%)
Jul 22, 2016	13.27	13.29	13.00	13.07	2,065,067	-0.17(-1.28%)
Jul 21, 2016	13.34	13.34	13.14	13.24	4,140,743	-0.11(-0.83%)
Jul 20, 2016	13.43	13.62	13.30	13.35	3,071,043	-0.27(-2.01%)
Jul 19, 2016	13.58	13.63	13.46	13.62	2,412,666	-0.03(-0.21%)
Jul 18, 2016	13.51	13.67	13.38	13.65	2,751,617	+0.08(+0.60%)
Jul 15, 2016	13.66	13.67	13.48	13.57	2,668,790	-0.03(-0.19%)
Jul 14, 2016	13.82	13.89	13.59	13.60	4,044,912	-0.10(-0.76%)
Jul 13, 2016	13.82	13.91	13.65	13.70	4,113,651	-0.13(-0.96%)
Jul 12, 2016	13.74	13.85	13.63	13.84	2,302,326	+0.31(+2.26%)
Jul 11, 2016	13.44	13.57	13.43	13.53	2,613,003	+0.08(+0.63%)
Jul 08, 2016	13.55	13.62	13.43	13.44	3,641,009	-0.02(-0.17%)
Jul 07, 2016	13.90	13.92	13.39	13.47	4,145,273	-0.26(-1.87%)
Jul 06, 2016	13.64	13.78	13.51	13.72	3,649,040	+0.01(+0.09%)
Jul 05, 2016	13.94	14.04	13.65	13.71	3,230,510	-0.41(-2.88%)

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.