Indicators

Enbridge (NY: ENB )

37.02 +0.03 (+0.09%)

Streaming Delayed Price Updated: 3:31 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	13.39	13.73	13.26	13.52	3,396,899	-0.12(-0.90%)
Jan 29, 2015	13.71	14.00	13.48	13.64	3,482,204	-0.09(-0.63%)
Jan 28, 2015	14.12	14.16	13.73	13.73	2,953,518	-0.37(-2.65%)
Jan 27, 2015	13.93	14.19	13.90	14.11	2,830,796	+0.13(+0.92%)
Jan 26, 2015	13.87	14.13	13.78	13.98	2,615,090	+0.10(+0.70%)
Jan 23, 2015	13.83	14.00	13.83	13.88	2,932,254	+0.06(+0.40%)
Jan 22, 2015	13.58	13.94	13.53	13.82	4,183,909	+0.27(+2.02%)
Jan 21, 2015	13.14	13.56	13.13	13.55	5,585,758	+0.39(+2.93%)
Jan 20, 2015	13.15	13.32	12.79	13.16	6,773,487	-0.03(-0.23%)
Jan 16, 2015	12.55	13.21	12.49	13.20	5,504,873	+0.62(+4.95%)
Jan 15, 2015	12.72	12.72	12.42	12.57	4,910,442	+0.01(+0.07%)
Jan 14, 2015	12.38	12.64	12.28	12.56	4,588,042	+0.08(+0.60%)
Jan 13, 2015	12.76	12.86	12.36	12.49	5,341,348	-0.25(-1.99%)
Jan 12, 2015	12.95	12.99	12.69	12.74	5,269,167	-0.31(-2.37%)
Jan 09, 2015	13.24	13.34	13.03	13.05	5,196,721	-0.20(-1.47%)
Jan 08, 2015	13.35	13.38	13.16	13.25	5,452,047	+0.14(+1.06%)
Jan 07, 2015	13.38	13.38	13.03	13.11	4,703,160	-0.11(-0.84%)
Jan 06, 2015	13.71	13.71	13.10	13.22	5,375,901	-0.58(-4.17%)
Jan 05, 2015	14.21	14.32	13.76	13.80	4,391,244	-0.55(-3.82%)

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.