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 (%)
Apr 28, 2017	14.49	14.50	14.35	14.45	6,321,439	-0.00(-0.02%)
Apr 27, 2017	14.68	14.69	14.33	14.45	9,808,276	-0.07(-0.46%)
Apr 26, 2017	14.72	14.79	14.52	14.52	9,233,599	-0.25(-1.70%)
Apr 25, 2017	14.69	14.82	14.69	14.77	8,232,928	+0.03(+0.24%)
Apr 24, 2017	14.72	14.85	14.70	14.74	9,369,631	+0.12(+0.83%)
Apr 21, 2017	14.54	14.64	14.46	14.61	7,285,973	+0.02(+0.17%)
Apr 20, 2017	14.52	14.68	14.49	14.59	7,993,621	+0.07(+0.50%)
Apr 19, 2017	14.68	14.72	14.44	14.52	7,620,554	-0.18(-1.21%)
Apr 18, 2017	14.74	14.78	14.56	14.69	8,136,019	-0.17(-1.13%)
Apr 17, 2017	14.77	14.96	14.75	14.86	7,726,815	+0.13(+0.88%)
Apr 13, 2017	14.86	14.87	14.70	14.73	6,631,461	-0.09(-0.59%)
Apr 12, 2017	14.70	14.84	14.69	14.82	6,727,172	+0.11(+0.76%)
Apr 11, 2017	14.87	14.87	14.65	14.71	6,647,230	-0.19(-1.29%)
Apr 10, 2017	14.80	14.94	14.80	14.90	11,905,612	+0.14(+0.92%)
Apr 07, 2017	14.71	14.80	14.71	14.76	6,553,270	+0.07(+0.45%)
Apr 06, 2017	14.52	14.72	14.49	14.70	7,701,430	+0.24(+1.64%)
Apr 05, 2017	14.56	14.69	14.45	14.46	6,314,738	-0.07(-0.46%)
Apr 04, 2017	14.37	14.55	14.32	14.53	7,699,683	+0.08(+0.56%)

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.