Indicators

Enbridge (NY: ENB )

36.78 UNCHANGED

Official Closing 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 (%)
May 29, 2015	13.72	13.72	13.51	13.59	3,033,183	-0.19(-1.40%)
May 28, 2015	13.65	13.79	13.63	13.78	2,586,739	+0.04(+0.31%)
May 27, 2015	13.76	13.82	13.64	13.74	3,623,133	-0.07(-0.51%)
May 26, 2015	13.88	13.93	13.70	13.81	4,748,199	-0.49(-3.41%)
May 22, 2015	14.44	14.30	14.30	14.30	2,043,696	-0.20(-1.37%)
May 21, 2015	14.25	14.55	14.22	14.50	2,294,120	+0.31(+2.16%)
May 20, 2015	14.30	14.37	14.12	14.19	2,501,451	-0.07(-0.52%)
May 19, 2015	14.37	14.46	14.17	14.27	2,588,925	-0.22(-1.49%)
May 18, 2015	14.56	14.56	14.44	14.48	1,039,531	-0.09(-0.58%)
May 15, 2015	14.26	14.58	14.10	14.57	2,607,532	+0.27(+1.91%)
May 14, 2015	14.52	14.59	14.26	14.29	2,234,840	-0.17(-1.18%)
May 13, 2015	14.67	14.74	14.39	14.46	1,941,853	+0.06(+0.42%)
May 12, 2015	14.37	14.53	14.26	14.40	2,604,092	+0.06(+0.45%)
May 11, 2015	14.33	14.43	14.23	14.34	2,779,720	+0.01(+0.04%)
May 08, 2015	14.13	14.35	14.04	14.33	4,434,080	+0.26(+1.82%)
May 07, 2015	14.08	14.09	13.82	14.08	2,854,630	-0.07(-0.49%)
May 06, 2015	14.48	14.48	14.05	14.15	5,249,608	-0.35(-2.39%)
May 05, 2015	14.71	14.75	14.38	14.49	2,549,984	-0.17(-1.18%)
May 04, 2015	14.55	14.67	14.54	14.67	2,840,895	+0.12(+0.84%)

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.