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 (%)
Jul 31, 2017	14.78	14.92	14.74	14.83	4,898,946	+0.13(+0.88%)
Jul 28, 2017	14.70	14.79	14.65	14.70	6,233,667	-0.01(-0.07%)
Jul 27, 2017	14.95	14.95	14.52	14.71	6,062,659	-0.21(-1.44%)
Jul 26, 2017	14.94	15.03	14.82	14.93	4,800,609	+0.01(+0.10%)
Jul 25, 2017	14.99	15.14	14.82	14.91	5,547,934	-0.01(-0.10%)
Jul 24, 2017	14.97	15.01	14.79	14.93	3,699,710	-0.03(-0.19%)
Jul 21, 2017	15.00	15.01	14.81	14.96	4,565,057	-0.03(-0.21%)
Jul 20, 2017	14.94	15.06	14.92	14.99	6,385,459	+0.13(+0.84%)
Jul 19, 2017	14.68	14.92	14.65	14.86	9,294,399	+0.25(+1.71%)
Jul 18, 2017	14.69	14.69	14.45	14.61	4,473,258	+0.07(+0.47%)
Jul 17, 2017	14.63	14.71	14.52	14.55	4,393,359	-0.07(-0.47%)
Jul 14, 2017		14.65	14.37	14.61	4,975,315	+0.26(+1.84%)
Jul 13, 2017	14.32	14.39	14.19	14.35	4,297,339	+0.02(+0.12%)
Jul 12, 2017	14.27	14.52	14.21	14.33	6,867,599	+0.21(+1.50%)
Jul 11, 2017	14.20	14.22	14.02	14.12	4,210,938	-0.11(-0.78%)
Jul 10, 2017	14.22	14.31	14.12	14.23	3,787,606	-0.01(-0.08%)
Jul 07, 2017	14.21	14.24	14.00	14.24	4,954,800	+0.05(+0.33%)
Jul 06, 2017		14.32	14.11	14.20	7,954,222	+0.04(+0.25%)
Jul 05, 2017	14.28	14.28	14.01	14.16	6,478,222	-0.20(-1.39%)

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.