Indicators

Enbridge (NY: ENB )

36.99 UNCHANGED

Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	13.40	13.73	13.26	13.52	3,396,271	-0.12(-0.90%)
Jan 29, 2015	13.71	14.00	13.48	13.65	3,481,560	-0.09(-0.63%)
Jan 28, 2015	14.12	14.17	13.73	13.73	2,952,972	-0.37(-2.65%)
Jan 27, 2015	13.93	14.19	13.90	14.11	2,830,273	+0.13(+0.92%)
Jan 26, 2015	13.87	14.13	13.78	13.98	2,614,607	+0.10(+0.70%)
Jan 23, 2015	13.84	14.00	13.84	13.88	2,931,712	+0.06(+0.40%)
Jan 22, 2015	13.58	13.95	13.54	13.83	4,183,135	+0.27(+2.02%)
Jan 21, 2015	13.14	13.57	13.13	13.55	5,584,725	+0.39(+2.93%)
Jan 20, 2015	13.15	13.32	12.79	13.17	6,772,235	-0.03(-0.23%)
Jan 16, 2015	12.55	13.21	12.50	13.20	5,503,855	+0.62(+4.95%)
Jan 15, 2015	12.72	12.72	12.43	12.57	4,909,534	+0.01(+0.07%)
Jan 14, 2015	12.38	12.64	12.29	12.57	4,587,194	+0.08(+0.60%)
Jan 13, 2015	12.76	12.86	12.36	12.49	5,340,361	-0.25(-1.99%)
Jan 12, 2015	12.95	12.99	12.69	12.74	5,268,193	-0.31(-2.37%)
Jan 09, 2015	13.24	13.35	13.04	13.05	5,195,760	-0.20(-1.48%)
Jan 08, 2015	13.35	13.38	13.17	13.25	5,451,039	+0.14(+1.06%)
Jan 07, 2015	13.39	13.39	13.04	13.11	4,702,291	-0.11(-0.84%)
Jan 06, 2015	13.71	13.71	13.10	13.22	5,374,907	-0.58(-4.17%)
Jan 05, 2015	14.22	14.33	13.77	13.80	4,390,432	-0.55(-3.82%)

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.