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 (%)
Jan 29, 2016	9.968	10.26	9.802	10.23	4,279,663	+0.46(+4.69%)
Jan 28, 2016	9.879	9.988	9.595	9.770	4,822,991	+0.26(+2.74%)
Jan 27, 2016	9.616	9.805	9.276	9.509	4,808,299	-0.12(-1.29%)
Jan 26, 2016	9.512	9.737	9.288	9.634	5,304,628	+0.31(+3.30%)
Jan 25, 2016	9.770	9.971	9.316	9.326	7,201,135	-0.56(-5.68%)
Jan 22, 2016	9.610	9.911	9.438	9.888	9,440,549	+0.65(+7.01%)
Jan 21, 2016	8.493	9.267	8.441	9.240	13,243,325	+0.83(+9.92%)
Jan 20, 2016	8.676	8.756	8.107	8.407	11,162,332	-0.54(-6.08%)
Jan 19, 2016	8.977	9.062	8.726	8.951	8,205,667	-0.01(-0.10%)
Jan 15, 2016	8.732	8.960	8.960	8.960	5,747,665	-0.25(-2.76%)
Jan 14, 2016	8.903	9.246	8.859	9.214	8,955,191	+0.40(+4.56%)
Jan 13, 2016	9.370	9.430	8.673	8.812	4,414,457	-0.42(-4.58%)
Jan 12, 2016	9.320	9.441	8.991	9.234	6,588,560	+0.03(+0.32%)
Jan 11, 2016	9.433	9.447	9.096	9.205	4,186,266	-0.17(-1.80%)
Jan 08, 2016	9.178	9.509	9.169	9.373	4,970,912	+0.21(+2.29%)
Jan 07, 2016	9.181	9.403	9.093	9.164	5,001,961	-0.20(-2.12%)
Jan 06, 2016	9.483	9.551	9.288	9.362	7,860,340	-0.36(-3.71%)
Jan 05, 2016	9.678	9.734	9.554	9.722	6,622,802	-0.00(-0.03%)

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.