Indicators

Enbridge (NY: ENB )

35.34 -0.20 (-0.55%)

Streaming Delayed Price Updated: 12:01 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	10.40	10.71	10.23	10.67	4,100,648	+0.48(+4.69%)
Jan 28, 2016	10.31	10.42	10.01	10.20	4,621,249	+0.27(+2.74%)
Jan 27, 2016	10.04	10.23	9.681	9.925	4,607,172	-0.13(-1.29%)
Jan 26, 2016	9.928	10.16	9.693	10.05	5,082,740	+0.32(+3.30%)
Jan 25, 2016	10.20	10.41	9.722	9.733	6,899,917	-0.59(-5.68%)
Jan 22, 2016	10.03	10.34	9.850	10.32	9,045,658	+0.68(+7.01%)
Jan 21, 2016	8.863	9.672	8.809	9.644	12,689,367	+0.87(+9.92%)
Jan 20, 2016	9.055	9.138	8.461	8.774	10,695,420	-0.57(-6.08%)
Jan 19, 2016	9.369	9.457	9.107	9.341	7,862,430	-0.01(-0.10%)
Jan 15, 2016	9.113	9.351	9.351	9.351	5,507,245	-0.27(-2.76%)
Jan 14, 2016	9.292	9.650	9.246	9.616	8,580,602	+0.42(+4.56%)
Jan 13, 2016	9.780	9.841	9.051	9.196	4,229,804	-0.44(-4.58%)
Jan 12, 2016	9.727	9.854	9.383	9.638	6,312,965	+0.03(+0.32%)
Jan 11, 2016	9.844	9.860	9.493	9.607	4,011,157	-0.18(-1.80%)
Jan 08, 2016	9.579	9.925	9.570	9.783	4,762,982	+0.22(+2.29%)
Jan 07, 2016	9.582	9.813	9.490	9.564	4,792,732	-0.21(-2.12%)
Jan 06, 2016	9.897	9.968	9.693	9.770	7,531,548	-0.38(-3.71%)
Jan 05, 2016	10.10	10.16	9.971	10.15	6,345,776	-0.00(-0.03%)

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.