Indicators

Enbridge (NY: ENB )

37.80 +0.44 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	10.88	10.99	10.77	10.94	4,840,693	+0.03(+0.25%)
Nov 27, 2015	10.85	11.01	10.75	10.91	3,734,158	-0.25(-2.27%)
Nov 25, 2015	11.29	11.16	11.16	11.16	3,715,364	-0.12(-1.09%)
Nov 24, 2015	11.20	11.39	11.20	11.29	4,728,548	+0.11(+1.02%)
Nov 23, 2015	11.11	11.43	11.11	11.17	6,409,451	-0.05(-0.44%)
Nov 20, 2015	11.55	11.55	11.18	11.22	4,634,834	-0.29(-2.49%)
Nov 19, 2015	11.63	11.67	11.48	11.51	4,230,993	-0.13(-1.09%)
Nov 18, 2015	11.53	11.72	11.44	11.63	4,411,517	+0.13(+1.15%)
Nov 17, 2015	11.43	11.59	11.31	11.50	4,530,274	+0.06(+0.54%)
Nov 16, 2015	11.15	11.45	11.14	11.44	5,570,337	+0.27(+2.37%)
Nov 13, 2015	11.27	11.36	11.10	11.17	6,729,798	-0.14(-1.20%)
Nov 12, 2015	11.38	11.44	11.27	11.31	7,354,259	-0.08(-0.72%)
Nov 11, 2015	11.39	11.43	11.18	11.39	5,061,674	-0.01(-0.05%)
Nov 10, 2015	11.36	11.52	11.26	11.40	3,849,028	-0.07(-0.58%)
Nov 09, 2015	11.75	11.85	11.41	11.46	4,368,854	-0.28(-2.37%)
Nov 06, 2015	11.96	11.96	11.47	11.74	6,040,045	-0.38(-3.14%)
Nov 05, 2015	12.42	12.49	12.10	12.12	5,289,048	-0.43(-3.46%)
Nov 04, 2015	12.97	12.98	12.45	12.56	5,612,306	-0.39(-3.03%)
Nov 03, 2015	12.86	12.99	12.69	12.95	5,975,308	+0.11(+0.87%)

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.