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 (%)
Jan 31, 2011	6.232	6.309	6.205	6.275	3,084,572	+0.06(+0.96%)
Jan 28, 2011	6.244	6.268	6.184	6.216	2,987,226	-0.04(-0.61%)
Jan 27, 2011	6.196	6.259	6.189	6.253	2,389,974	+0.06(+0.96%)
Jan 26, 2011	6.128	6.230	6.103	6.194	2,174,720	+0.09(+1.49%)
Jan 25, 2011	6.114	6.137	6.057	6.103	2,241,384	-0.03(-0.48%)
Jan 24, 2011	6.066	6.138	6.038	6.132	1,581,116	+0.07(+1.11%)
Jan 21, 2011	6.035	6.117	6.026	6.065	2,598,359	+0.07(+1.23%)
Jan 20, 2011	5.999	6.016	5.948	5.991	2,460,027	-0.04(-0.70%)
Jan 19, 2011	6.101	6.101	6.013	6.034	1,416,571	-0.06(-1.00%)
Jan 18, 2011	6.112	6.143	6.070	6.094	1,361,827	-0.02(-0.39%)
Jan 14, 2011	6.054	6.146	6.000	6.118	2,211,718	+0.07(+1.15%)
Jan 13, 2011	6.060	6.077	6.005	6.049	1,261,757	-0.01(-0.16%)
Jan 12, 2011	6.095	6.107	6.042	6.059	1,436,939	-0.01(-0.09%)
Jan 11, 2011	5.999	6.088	5.986	6.064	2,164,407	+0.10(+1.69%)
Jan 10, 2011	5.985	6.034	5.897	5.963	3,762,133	-0.04(-0.60%)
Jan 07, 2011	5.974	6.010	5.946	5.999	2,134,509	+0.05(+0.76%)
Jan 06, 2011	6.020	6.033	5.910	5.954	2,513,921	-0.05(-0.85%)
Jan 05, 2011	6.047	6.085	6.001	6.004	2,633,427	-0.05(-0.75%)
Jan 04, 2011	6.164	6.189	6.024	6.050	2,444,063	-0.07(-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.