Indicators

Enbridge (NY: ENB )

35.37 -0.17 (-0.49%)

Streaming Delayed Price Updated: 11:53 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	11.05	11.21	11.04	11.11	4,091,065	+0.02(+0.22%)
Sep 27, 2013	11.10	11.12	11.05	11.09	1,621,288	-0.01(-0.12%)
Sep 26, 2013	11.10	11.17	11.04	11.10	3,282,747	+0.02(+0.22%)
Sep 25, 2013	11.24	11.30	11.06	11.08	4,609,915	-0.15(-1.35%)
Sep 24, 2013	11.19	11.25	11.13	11.23	1,938,942	+0.05(+0.43%)
Sep 23, 2013	11.22	11.26	11.14	11.18	1,443,757	-0.02(-0.14%)
Sep 20, 2013	11.29	11.36	11.14	11.20	2,727,509	-0.07(-0.61%)
Sep 19, 2013	11.15	11.28	11.12	11.27	1,899,242	+0.15(+1.36%)
Sep 18, 2013	11.01	11.15	10.95	11.11	2,501,802	+0.11(+0.97%)
Sep 17, 2013	10.97	11.10	10.96	11.01	2,537,773	+0.03(+0.27%)
Sep 16, 2013	10.94	11.05	10.87	10.98	2,943,352	+0.11(+1.03%)
Sep 13, 2013	10.94	10.96	10.85	10.87	4,188,263	-0.06(-0.56%)
Sep 12, 2013	10.94	10.95	10.84	10.93	2,866,899	-0.03(-0.27%)
Sep 11, 2013	11.12	11.12	10.91	10.96	2,942,844	-0.15(-1.39%)
Sep 10, 2013	11.11	11.14	11.00	11.11	3,647,851	+0.02(+0.17%)
Sep 09, 2013	11.13	11.14	11.05	11.09	2,364,892	+0.03(+0.24%)
Sep 06, 2013	11.07	11.13	11.02	11.07	2,407,605	+0.12(+1.12%)
Sep 05, 2013	10.89	10.94	10.87	10.94	2,727,062	+0.09(+0.81%)
Sep 04, 2013	10.84	10.90	10.81	10.86	2,311,048	+0.04(+0.39%)

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.