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 30, 2015	13.15	13.48	13.02	13.28	3,459,811	-0.12(-0.90%)
Jan 29, 2015	13.46	13.75	13.23	13.40	3,546,695	-0.09(-0.63%)
Jan 28, 2015	13.86	13.91	13.48	13.48	3,008,218	-0.37(-2.65%)
Jan 27, 2015	13.68	13.93	13.65	13.85	2,883,223	+0.13(+0.92%)
Jan 26, 2015	13.62	13.87	13.53	13.72	2,663,522	+0.10(+0.70%)
Jan 23, 2015	13.58	13.75	13.58	13.63	2,986,560	+0.05(+0.40%)
Jan 22, 2015	13.33	13.69	13.29	13.57	4,261,396	+0.27(+2.02%)
Jan 21, 2015	12.90	13.32	12.89	13.30	5,689,207	+0.38(+2.93%)
Jan 20, 2015	12.91	13.08	12.55	12.92	6,898,934	-0.03(-0.23%)
Jan 16, 2015	12.32	12.97	12.27	12.96	5,606,824	+0.61(+4.95%)
Jan 15, 2015	12.49	12.49	12.20	12.34	5,001,385	+0.01(+0.07%)
Jan 14, 2015	12.16	12.41	12.06	12.34	4,673,014	+0.07(+0.60%)
Jan 13, 2015	12.53	12.63	12.13	12.26	5,440,271	-0.25(-1.99%)
Jan 12, 2015	12.71	12.75	12.46	12.51	5,366,753	-0.30(-2.37%)
Jan 09, 2015	13.00	13.10	12.80	12.82	5,292,965	-0.19(-1.47%)
Jan 08, 2015	13.11	13.14	12.92	13.01	5,553,020	+0.14(+1.06%)
Jan 07, 2015	13.14	13.14	12.80	12.87	4,790,264	-0.11(-0.84%)
Jan 06, 2015	13.46	13.46	12.86	12.98	5,475,464	-0.56(-4.17%)
Jan 05, 2015	13.96	14.06	13.51	13.54	4,472,571	-0.54(-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.