Indicators

Enbridge (NY: ENB )

35.43 -0.11 (-0.31%)

Streaming Delayed Price Updated: 10:25 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	6.505	6.585	6.476	6.550	2,955,233	+0.06(+0.96%)
Jan 28, 2011	6.517	6.542	6.455	6.488	2,861,969	-0.04(-0.61%)
Jan 27, 2011	6.467	6.533	6.459	6.527	2,289,761	+0.06(+0.96%)
Jan 26, 2011	6.396	6.502	6.370	6.465	2,083,532	+0.09(+1.49%)
Jan 25, 2011	6.381	6.405	6.323	6.370	2,147,401	-0.03(-0.48%)
Jan 24, 2011	6.332	6.406	6.302	6.401	1,514,818	+0.07(+1.11%)
Jan 21, 2011	6.299	6.385	6.290	6.330	2,489,408	+0.08(+1.23%)
Jan 20, 2011	6.262	6.280	6.208	6.254	2,356,876	-0.04(-0.70%)
Jan 19, 2011	6.368	6.368	6.276	6.298	1,357,173	-0.06(-1.00%)
Jan 18, 2011	6.379	6.412	6.336	6.361	1,304,724	-0.02(-0.39%)
Jan 14, 2011	6.319	6.415	6.263	6.386	2,118,978	+0.07(+1.15%)
Jan 13, 2011	6.325	6.343	6.268	6.314	1,208,850	-0.01(-0.16%)
Jan 12, 2011	6.362	6.375	6.307	6.324	1,376,687	-0.01(-0.09%)
Jan 11, 2011	6.262	6.354	6.248	6.329	2,073,651	+0.11(+1.69%)
Jan 10, 2011	6.247	6.298	6.155	6.224	3,604,384	-0.04(-0.60%)
Jan 07, 2011	6.236	6.273	6.206	6.262	2,045,008	+0.05(+0.76%)
Jan 06, 2011	6.283	6.297	6.169	6.214	2,408,510	-0.05(-0.85%)
Jan 05, 2011	6.311	6.351	6.264	6.267	2,523,005	-0.05(-0.75%)
Jan 04, 2011	6.433	6.459	6.288	6.315	2,341,581	-0.08(-1.22%)

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.