Indicators

Enbridge (NY: ENB )

35.82 -0.44 (-1.21%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	15.24	15.41	15.23	15.38	5,672,864	+0.11(+0.75%)
Sep 28, 2017	15.22	15.33	15.16	15.27	5,283,680	+0.11(+0.70%)
Sep 27, 2017			15.05	15.16	5,317,963	+0.01(+0.05%)
Sep 26, 2017	15.16	15.19	15.05	15.16	4,697,917	-0.00(-0.02%)
Sep 25, 2017	15.11	15.21	14.99	15.16	4,127,090	+0.07(+0.46%)
Sep 22, 2017	15.26	15.30	15.04	15.09	4,508,871	-0.15(-0.97%)
Sep 21, 2017	15.18	15.28	15.17	15.24	3,949,861	+0.05(+0.31%)
Sep 20, 2017	15.19	15.34	15.10	15.19	4,804,468	+0.03(+0.22%)
Sep 19, 2017	15.11	15.20	15.04	15.16	3,531,599	+0.10(+0.63%)
Sep 18, 2017	15.11	15.22	15.01	15.06	5,789,649	-0.06(-0.41%)
Sep 15, 2017	15.10	15.19	15.04	15.12	5,020,609	-0.00(-0.02%)
Sep 14, 2017	15.05	15.14	15.01	15.13	3,148,896	+0.07(+0.46%)
Sep 13, 2017	15.09	15.15	15.04	15.06	5,065,747	-0.00(-0.02%)
Sep 12, 2017	15.05	15.09	14.92	15.06	6,740,125	+0.04(+0.24%)
Sep 11, 2017	14.90	15.05	14.89	15.02	4,736,600	+0.12(+0.84%)
Sep 08, 2017	14.97	14.97	14.85	14.90	4,859,339	-0.04(-0.30%)
Sep 07, 2017	15.07	15.09	14.93	14.94	4,836,361	-0.06(-0.42%)
Sep 06, 2017	14.81	15.13	14.79	15.01	6,219,391	+0.22(+1.49%)
Sep 05, 2017	14.93	14.97	14.67	14.79	4,833,873	-0.09(-0.59%)

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.