Indicators

Enbridge (NY: ENB )

36.75 -0.01 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	5.816	5.912	5.804	5.911	1,466,926	+0.09(+1.48%)
Oct 28, 2010	5.814	5.864	5.803	5.824	1,172,004	+0.03(+0.48%)
Oct 27, 2010	5.768	5.801	5.713	5.797	1,986,475	-0.03(-0.46%)
Oct 25, 2010	5.820	5.866	5.785	5.823	1,427,411	+0.05(+0.79%)
Oct 22, 2010	5.841	5.851	5.752	5.777	1,185,585	-0.05(-0.91%)
Oct 21, 2010	5.814	5.870	5.799	5.831	2,007,030	+0.03(+0.53%)
Oct 20, 2010	5.770	5.806	5.737	5.800	1,798,496	+0.04(+0.70%)
Oct 19, 2010	5.755	5.802	5.694	5.759	2,757,673	-0.08(-1.30%)
Oct 18, 2010	5.785	5.852	5.774	5.835	1,923,884	+0.01(+0.09%)
Oct 15, 2010	5.796	5.854	5.742	5.830	2,122,811	+0.05(+0.89%)
Oct 14, 2010	5.817	5.825	5.746	5.778	1,828,770	-0.03(-0.55%)
Oct 13, 2010	5.825	5.841	5.798	5.810	1,610,610	+0.05(+0.81%)
Oct 12, 2010	5.777	5.784	5.738	5.764	1,919,113	-0.02(-0.31%)
Oct 11, 2010	5.786	5.817	5.741	5.782	837,256	+0.02(+0.33%)
Oct 08, 2010	5.762	5.776	5.706	5.762	1,288,329	+0.02(+0.39%)
Oct 07, 2010	5.744	5.744	5.697	5.740	2,148,558	-0.01(-0.20%)
Oct 06, 2010	5.759	5.783	5.732	5.752	1,980,130	+0.00(+0.04%)
Oct 05, 2010	5.686	5.760	5.669	5.750	3,174,807	+0.10(+1.85%)
Oct 04, 2010	5.638	5.653	5.617	5.645	2,516,606	-0.00(-0.02%)

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.