Indicators

Enbridge (NY: ENB )

35.37 -0.17 (-0.49%)

Streaming Delayed Price Updated: 10:04 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.61	14.61	14.43	14.50	6,243,619	+0.04(+0.28%)
Jan 30, 2017	14.68	14.72	14.42	14.46	8,619,776	-0.19(-1.28%)
Jan 27, 2017	15.05	15.07	14.59	14.64	14,004,540	-0.46(-3.02%)
Jan 26, 2017	15.10	15.15	15.02	15.10	7,205,520	+0.04(+0.29%)
Jan 25, 2017	14.98	15.14	14.93	15.05	5,176,454	+0.17(+1.14%)
Jan 24, 2017	14.60	14.91	14.54	14.88	6,333,805	+0.36(+2.48%)
Jan 23, 2017	14.58	14.64	14.52	14.52	6,349,089	-0.08(-0.54%)
Jan 20, 2017	14.58	14.75	14.53	14.60	4,722,936	+0.10(+0.70%)
Jan 19, 2017	14.67	14.69	14.44	14.50	5,161,999	-0.19(-1.30%)
Jan 18, 2017	14.88	14.95	14.65	14.69	5,618,020	-0.24(-1.60%)
Jan 17, 2017	14.85	15.02	14.79	14.93	7,448,577	+0.20(+1.39%)
Jan 13, 2017		14.72	14.72	14.72	0	+0.06(+0.42%)
Jan 12, 2017	14.78	14.80	14.60	14.66	4,780,306	-0.01(-0.09%)
Jan 11, 2017	14.59	14.72	14.52	14.68	4,991,848	+0.11(+0.72%)
Jan 10, 2017	14.82	14.83	14.55	14.57	6,702,718	-0.21(-1.45%)
Jan 09, 2017	14.80	14.91	14.68	14.79	6,126,627	-0.05(-0.37%)
Jan 06, 2017	14.80	14.85	14.69	14.84	4,698,351	+0.09(+0.62%)
Jan 05, 2017	14.61	14.77	14.59	14.75	6,875,484	+0.17(+1.17%)
Jan 04, 2017	14.59	14.71	14.48	14.58	6,975,344	+0.10(+0.71%)

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.