Indicators

Enbridge (NY: ENB )

36.99 -0.17 (-0.46%)

Official Closing Price Updated: 6:30 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	11.69	11.78	11.60	11.75	3,753,190	+0.08(+0.67%)
Mar 27, 2013	11.70	11.72	11.58	11.68	3,176,241	-0.08(-0.67%)
Mar 26, 2013	11.61	11.76	11.55	11.75	3,255,488	+0.18(+1.53%)
Mar 25, 2013	11.63	11.68	11.47	11.58	2,679,110	+0.01(+0.04%)
Mar 22, 2013	11.53	11.66	11.52	11.57	3,193,485	+0.02(+0.13%)
Mar 21, 2013	11.60	11.64	11.53	11.56	4,983,539	-0.04(-0.31%)
Mar 20, 2013	11.58	11.60	11.52	11.59	2,391,671	+0.08(+0.66%)
Mar 19, 2013	11.45	11.55	11.42	11.52	2,774,536	+0.02(+0.13%)
Mar 18, 2013	11.45	11.52	11.42	11.50	3,401,103	-0.07(-0.63%)
Mar 15, 2013	11.40	11.59	11.33	11.57	4,590,229	+0.15(+1.35%)
Mar 14, 2013	11.31	11.44	11.20	11.42	3,280,703	+0.16(+1.41%)
Mar 13, 2013	11.33	11.35	11.21	11.26	2,322,762	-0.06(-0.49%)
Mar 12, 2013	11.36	11.36	11.23	11.32	1,479,071	-0.04(-0.33%)
Mar 11, 2013	11.27	11.35	11.26	11.35	1,790,145	+0.07(+0.65%)
Mar 08, 2013	11.39	11.40	11.22	11.28	2,240,513	-0.03(-0.29%)
Mar 07, 2013	11.34	11.41	11.22	11.31	2,383,122	-0.02(-0.18%)
Mar 06, 2013	11.31	11.37	11.26	11.33	2,782,550	+0.05(+0.43%)
Mar 05, 2013	11.43	11.43	11.23	11.29	3,751,748	-0.11(-0.95%)
Mar 04, 2013	11.27	11.40	11.22	11.40	2,840,432	+0.11(+0.94%)

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.