Indicators

Enbridge (NY: ENB )

36.75 -0.01 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	7.090	7.157	7.054	7.150	3,845,778	+0.05(+0.73%)
Apr 28, 2011	7.183	7.194	7.093	7.098	2,549,888	-0.13(-1.81%)
Apr 27, 2011	7.151	7.239	7.092	7.230	3,082,994	+0.10(+1.39%)
Apr 26, 2011	7.119	7.179	7.116	7.130	1,939,853	+0.03(+0.36%)
Apr 25, 2011	7.096	7.115	7.029	7.105	1,590,872	+0.05(+0.64%)
Apr 21, 2011	7.119	7.161	7.030	7.060	1,663,445	-0.03(-0.37%)
Apr 20, 2011	7.052	7.088	7.036	7.086	2,167,162	+0.09(+1.26%)
Apr 19, 2011	6.895	7.012	6.892	6.998	2,612,479	+0.13(+1.86%)
Apr 18, 2011	6.876	6.898	6.804	6.870	2,419,669	-0.09(-1.35%)
Apr 15, 2011	6.898	6.985	6.898	6.964	1,410,847	+0.07(+1.02%)
Apr 14, 2011	6.836	6.919	6.811	6.893	1,718,478	+0.01(+0.18%)
Apr 13, 2011	6.830	6.961	6.805	6.881	3,442,455	+0.08(+1.23%)
Apr 12, 2011	6.833	6.855	6.730	6.798	3,139,289	-0.05(-0.72%)
Apr 11, 2011	6.908	6.933	6.814	6.847	2,900,429	-0.04(-0.54%)
Apr 08, 2011	6.918	6.930	6.842	6.885	2,077,367	+0.01(+0.21%)
Apr 07, 2011	6.926	6.947	6.845	6.870	2,210,843	-0.06(-0.80%)
Apr 06, 2011	6.949	6.975	6.875	6.925	2,086,059	+0.03(+0.40%)
Apr 05, 2011	6.937	6.962	6.887	6.898	1,934,036	-0.02(-0.35%)
Apr 04, 2011	6.896	6.947	6.892	6.922	2,025,247	+0.04(+0.54%)

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.