Indicators

Enbridge (NY: ENB )

35.65 +0.11 (+0.30%)

Streaming Delayed Price Updated: 2:35 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	9.850	9.891	9.765	9.818	2,585,932	-0.11(-1.06%)
Sep 27, 2012	9.936	9.953	9.838	9.923	2,390,337	+0.01(+0.08%)
Sep 26, 2012	9.850	10.00	9.833	9.916	2,479,341	+0.04(+0.41%)
Sep 25, 2012	9.823	9.921	9.815	9.875	1,882,452	+0.08(+0.77%)
Sep 24, 2012	9.770	9.865	9.747	9.800	1,524,651	-0.03(-0.26%)
Sep 21, 2012	9.843	9.850	9.782	9.825	1,590,247	+0.00(+0.03%)
Sep 20, 2012	9.813	9.933	9.792	9.823	1,501,506	-0.06(-0.59%)
Sep 19, 2012	9.956	9.956	9.823	9.880	1,997,066	-0.07(-0.73%)
Sep 18, 2012	9.989	10.03	9.928	9.953	2,347,850	-0.05(-0.45%)
Sep 17, 2012	9.936	10.04	9.901	9.999	2,189,497	+0.06(+0.61%)
Sep 14, 2012	10.09	10.09	9.883	9.938	4,236,891	-0.08(-0.83%)
Sep 13, 2012	9.923	10.05	9.860	10.02	1,672,413	+0.11(+1.14%)
Sep 12, 2012	9.911	9.938	9.838	9.908	1,047,557	+0.01(+0.13%)
Sep 11, 2012	9.898	9.943	9.802	9.896	2,125,082	+0.04(+0.43%)
Sep 10, 2012	9.963	10.01	9.838	9.853	1,322,146	-0.13(-1.26%)
Sep 07, 2012	9.951	9.995	9.860	9.979	2,331,746	+0.05(+0.51%)
Sep 06, 2012	9.823	9.941	9.785	9.928	2,285,530	+0.12(+1.26%)
Sep 05, 2012	9.707	9.810	9.591	9.805	1,859,124	+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.