Indicators

Enbridge (NY: ENB )

36.78 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	9.436	9.474	9.354	9.404	2,699,608	-0.10(-1.06%)
Sep 27, 2012	9.517	9.534	9.423	9.505	2,495,414	+0.01(+0.08%)
Sep 26, 2012	9.436	9.582	9.419	9.498	2,588,330	+0.04(+0.41%)
Sep 25, 2012	9.409	9.503	9.402	9.460	1,965,203	+0.07(+0.77%)
Sep 24, 2012	9.358	9.450	9.337	9.387	1,591,674	-0.02(-0.26%)
Sep 21, 2012	9.428	9.436	9.370	9.411	1,660,153	+0.00(+0.03%)
Sep 20, 2012	9.399	9.515	9.380	9.409	1,567,511	-0.06(-0.59%)
Sep 19, 2012	9.537	9.537	9.409	9.464	2,084,856	-0.07(-0.73%)
Sep 18, 2012	9.568	9.604	9.510	9.534	2,451,060	-0.04(-0.45%)
Sep 17, 2012	9.517	9.614	9.484	9.578	2,285,746	+0.06(+0.61%)
Sep 14, 2012	9.662	9.662	9.467	9.520	4,423,140	-0.08(-0.83%)
Sep 13, 2012	9.505	9.626	9.445	9.599	1,745,931	+0.11(+1.14%)
Sep 12, 2012	9.493	9.520	9.423	9.491	1,093,607	+0.01(+0.13%)
Sep 11, 2012	9.481	9.525	9.390	9.479	2,218,499	+0.04(+0.43%)
Sep 10, 2012	9.544	9.587	9.423	9.438	1,380,267	-0.12(-1.26%)
Sep 07, 2012	9.532	9.575	9.445	9.558	2,434,247	+0.05(+0.51%)
Sep 06, 2012	9.409	9.522	9.373	9.510	2,386,000	+0.12(+1.26%)
Sep 05, 2012	9.298	9.397	9.187	9.392	1,940,849	+0.06(+0.62%)

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.