Indicators

Enbridge (NY: ENB )

37.02 +0.03 (+0.08%)

Streaming Delayed Price Updated: 3:27 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	6.348	6.427	6.321	6.393	3,027,923	+0.06(+0.96%)
Jan 28, 2011	6.361	6.385	6.300	6.332	2,932,365	-0.04(-0.61%)
Jan 27, 2011	6.312	6.376	6.304	6.370	2,346,082	+0.06(+0.96%)
Jan 26, 2011	6.243	6.346	6.217	6.310	2,134,781	+0.09(+1.49%)
Jan 25, 2011	6.228	6.251	6.171	6.217	2,200,221	-0.03(-0.48%)
Jan 24, 2011	6.180	6.252	6.151	6.247	1,552,079	+0.07(+1.11%)
Jan 21, 2011	6.148	6.231	6.139	6.179	2,550,640	+0.08(+1.23%)
Jan 20, 2011	6.111	6.129	6.059	6.104	2,414,848	-0.04(-0.70%)
Jan 19, 2011	6.215	6.215	6.126	6.147	1,390,555	-0.06(-1.00%)
Jan 18, 2011	6.226	6.258	6.184	6.208	1,336,817	-0.02(-0.39%)
Jan 14, 2011	6.167	6.261	6.112	6.233	2,171,099	+0.07(+1.15%)
Jan 13, 2011	6.173	6.191	6.118	6.162	1,238,585	-0.01(-0.16%)
Jan 12, 2011	6.209	6.222	6.155	6.172	1,410,550	-0.01(-0.09%)
Jan 11, 2011	6.111	6.202	6.098	6.177	2,124,657	+0.10(+1.69%)
Jan 10, 2011	6.097	6.147	6.008	6.075	3,693,042	-0.04(-0.60%)
Jan 07, 2011	6.086	6.122	6.057	6.111	2,095,309	+0.05(+0.76%)
Jan 06, 2011	6.132	6.145	6.021	6.065	2,467,753	-0.05(-0.85%)
Jan 05, 2011	6.160	6.198	6.113	6.117	2,585,064	-0.05(-0.75%)
Jan 04, 2011	6.279	6.304	6.137	6.163	2,399,177	-0.08(-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.