Indicators

Enbridge (NY: ENB )

35.54 -0.42 (-1.17%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	17.55	17.61	17.08	17.10	10,714,020	-0.47(-2.69%)
Sep 27, 2019	17.47	17.58	17.39	17.57	7,560,801	+0.16(+0.90%)
Sep 26, 2019	17.21	17.45	17.19	17.42	4,576,659	+0.20(+1.19%)
Sep 25, 2019	17.21	17.25	17.11	17.21	4,474,620	-0.03(-0.17%)
Sep 24, 2019	17.20	17.34	17.17	17.24	6,025,691	+0.11(+0.63%)
Sep 23, 2019	17.23	17.26	17.08	17.14	4,608,458	-0.09(-0.54%)
Sep 20, 2019	17.21	17.32	17.16	17.23	8,233,005	+0.07(+0.40%)
Sep 19, 2019	17.30	17.34	17.10	17.16	4,500,493	+0.00(+0.03%)
Sep 18, 2019	17.24	17.35	17.16	17.16	6,233,629	-0.03(-0.17%)
Sep 17, 2019	17.12	17.22	17.10	17.18	4,142,777	+0.04(+0.26%)
Sep 16, 2019	17.27	17.34	17.11	17.14	5,356,284	+0.13(+0.74%)
Sep 13, 2019	16.95	17.12	16.92	17.01	3,651,888	+0.10(+0.58%)
Sep 12, 2019	16.92	17.02	16.80	16.92	3,756,718	-0.03(-0.20%)
Sep 11, 2019	16.97	17.04	16.88	16.95	4,084,853	+0.02(+0.14%)
Sep 10, 2019	16.79	16.98	16.76	16.93	4,417,020	+0.16(+0.93%)
Sep 09, 2019	16.82	16.84	16.70	16.77	5,128,346	+0.03(+0.17%)
Sep 06, 2019	16.62	16.78	16.59	16.74	6,213,317	+0.13(+0.79%)
Sep 05, 2019	16.51	16.72	16.51	16.61	6,496,104	+0.20(+1.22%)
Sep 04, 2019	16.43	16.58	16.39	16.41	11,301,512	+0.09(+0.57%)

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.