Indicators

Enbridge (NY: ENB )

36.78 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	8.546	8.649	8.546	8.636	2,856,363	+0.09(+1.05%)
Dec 29, 2011	8.474	8.564	8.435	8.546	2,901,247	+0.07(+0.79%)
Dec 28, 2011	8.629	8.640	8.449	8.479	3,065,455	-0.16(-1.84%)
Dec 27, 2011	8.497	8.638	8.497	8.638	1,265,841	+0.13(+1.52%)
Dec 23, 2011	8.585	8.603	8.486	8.509	2,292,331	+0.09(+1.10%)
Dec 21, 2011	8.338	8.426	8.225	8.416	3,145,888	+0.11(+1.31%)
Dec 20, 2011	8.204	8.355	8.162	8.308	3,654,613	+0.20(+2.48%)
Dec 19, 2011	8.086	8.172	8.040	8.107	2,862,917	+0.11(+1.39%)
Dec 16, 2011	8.075	8.114	7.982	7.996	3,387,371	-0.07(-0.86%)
Dec 15, 2011	8.102	8.149	8.028	8.065	2,085,344	+0.04(+0.49%)
Dec 14, 2011	8.052	8.139	7.962	8.026	3,718,840	-0.10(-1.22%)
Dec 13, 2011	8.262	8.333	8.082	8.125	4,605,469	-0.12(-1.40%)
Dec 12, 2011	8.271	8.305	8.165	8.241	3,244,404	-0.08(-0.92%)
Dec 09, 2011	8.162	8.368	8.146	8.317	4,494,628	+0.14(+1.66%)
Dec 08, 2011	8.167	8.259	8.107	8.181	3,722,271	+0.00(+0.00%)
Dec 07, 2011	7.982	8.222	7.948	8.181	3,582,141	+0.20(+2.46%)
Dec 06, 2011	7.968	8.043	7.912	7.985	1,840,508	+0.03(+0.35%)
Dec 05, 2011	8.072	8.112	7.911	7.957	2,594,224	-0.07(-0.86%)
Dec 02, 2011	8.197	8.204	7.992	8.026	3,060,347	-0.12(-1.47%)

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.