Indicators

Enbridge (NY: ENB )

37.03 +0.04 (+0.11%)

Streaming Delayed Price Updated: 3:24 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	14.42	14.56	14.38	14.47	5,020,375	+0.13(+0.88%)
Jul 28, 2017	14.35	14.43	14.30	14.35	6,388,179	-0.01(-0.07%)
Jul 27, 2017	14.58	14.58	14.17	14.36	6,212,932	-0.21(-1.44%)
Jul 26, 2017	14.57	14.67	14.47	14.57	4,919,600	+0.01(+0.10%)
Jul 25, 2017	14.62	14.77	14.46	14.55	5,685,449	-0.01(-0.10%)
Jul 24, 2017	14.61	14.65	14.43	14.57	3,791,413	-0.03(-0.19%)
Jul 21, 2017	14.64	14.65	14.45	14.60	4,678,210	-0.03(-0.21%)
Jul 20, 2017	14.57	14.70	14.56	14.63	6,543,734	+0.12(+0.84%)
Jul 19, 2017	14.33	14.56	14.30	14.50	9,524,777	+0.24(+1.71%)
Jul 18, 2017	14.34	14.34	14.10	14.26	4,584,135	+0.07(+0.47%)
Jul 17, 2017	14.28	14.35	14.17	14.19	4,502,256	-0.07(-0.47%)
Jul 14, 2017		14.30	14.02	14.26	5,098,636	+0.26(+1.85%)
Jul 13, 2017	13.98	14.04	13.85	14.00	4,403,856	+0.02(+0.12%)
Jul 12, 2017	13.93	14.17	13.86	13.98	7,037,824	+0.21(+1.50%)
Jul 11, 2017	13.85	13.88	13.68	13.78	4,315,313	-0.11(-0.78%)
Jul 10, 2017	13.88	13.97	13.78	13.89	3,881,489	-0.01(-0.08%)
Jul 07, 2017	13.86	13.90	13.66	13.90	5,077,613	+0.05(+0.33%)
Jul 06, 2017		13.98	13.77	13.85	8,151,381	+0.03(+0.25%)
Jul 05, 2017	13.93	13.93	13.67	13.82	6,638,796	-0.20(-1.40%)

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.