Indicators

Enbridge (NY: ENB )

37.01 +0.02 (+0.05%)

Streaming Delayed Price Updated: 3:49 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	13.97	13.97	13.76	13.84	2,978,029	-0.20(-1.40%)
May 28, 2015	13.90	14.04	13.88	14.04	2,539,703	+0.04(+0.31%)
May 27, 2015	14.02	14.08	13.89	14.00	3,557,251	-0.07(-0.51%)
May 26, 2015	14.14	14.19	13.96	14.07	4,661,860	-0.50(-3.41%)
May 22, 2015	14.70	14.56	14.56	14.56	2,006,535	-0.20(-1.37%)
May 21, 2015	14.51	14.82	14.48	14.77	2,252,405	+0.31(+2.16%)
May 20, 2015	14.57	14.64	14.38	14.45	2,455,966	-0.08(-0.52%)
May 19, 2015	14.63	14.72	14.43	14.53	2,541,850	-0.22(-1.49%)
May 18, 2015	14.83	14.83	14.71	14.75	1,020,629	-0.09(-0.58%)
May 15, 2015	14.52	14.85	14.36	14.84	2,560,118	+0.28(+1.90%)
May 14, 2015	14.79	14.86	14.52	14.56	2,194,203	-0.17(-1.18%)
May 13, 2015	14.95	15.01	14.66	14.73	1,906,544	+0.06(+0.42%)
May 12, 2015	14.63	14.80	14.53	14.67	2,556,740	+0.07(+0.45%)
May 11, 2015	14.59	14.70	14.49	14.61	2,729,176	+0.01(+0.04%)
May 08, 2015	14.39	14.61	14.30	14.60	4,353,453	+0.26(+1.82%)
May 07, 2015	14.34	14.35	14.08	14.34	2,802,723	-0.07(-0.49%)
May 06, 2015	14.74	14.74	14.31	14.41	5,154,152	-0.35(-2.39%)
May 05, 2015	14.99	15.03	14.65	14.76	2,503,616	-0.18(-1.18%)
May 04, 2015	14.82	14.95	14.81	14.94	2,789,238	+0.12(+0.84%)

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.