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 (%)
Jan 29, 2016	9.965	10.25	9.799	10.22	4,280,908	+0.46(+4.69%)
Jan 28, 2016	9.876	9.985	9.592	9.767	4,824,395	+0.26(+2.74%)
Jan 27, 2016	9.613	9.802	9.273	9.507	4,809,699	-0.12(-1.29%)
Jan 26, 2016	9.510	9.734	9.285	9.631	5,306,172	+0.31(+3.30%)
Jan 25, 2016	9.767	9.968	9.313	9.323	7,203,231	-0.56(-5.68%)
Jan 22, 2016	9.607	9.909	9.436	9.885	9,443,297	+0.65(+7.01%)
Jan 21, 2016	8.490	9.264	8.438	9.238	13,247,180	+0.83(+9.92%)
Jan 20, 2016	8.673	8.753	8.104	8.404	11,165,581	-0.54(-6.08%)
Jan 19, 2016	8.975	9.059	8.724	8.948	8,208,055	-0.01(-0.10%)
Jan 15, 2016	8.729	8.957	8.957	8.957	5,749,338	-0.25(-2.76%)
Jan 14, 2016	8.901	9.244	8.857	9.211	8,957,798	+0.40(+4.56%)
Jan 13, 2016	9.368	9.427	8.670	8.809	4,415,742	-0.42(-4.58%)
Jan 12, 2016	9.318	9.439	8.988	9.232	6,590,478	+0.03(+0.32%)
Jan 11, 2016	9.430	9.445	9.093	9.202	4,187,484	-0.17(-1.80%)
Jan 08, 2016	9.176	9.507	9.167	9.371	4,972,359	+0.21(+2.29%)
Jan 07, 2016	9.179	9.400	9.090	9.161	5,003,417	-0.20(-2.12%)
Jan 06, 2016	9.480	9.548	9.285	9.359	7,862,628	-0.36(-3.71%)
Jan 05, 2016	9.675	9.731	9.551	9.719	6,624,730	-0.00(-0.03%)

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.