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 (%)
Nov 29, 2013	10.62	10.77	10.61	10.69	1,031,913	+0.02(+0.22%)
Nov 27, 2013	10.96	10.98	10.67	10.67	3,945,614	-0.34(-3.10%)
Nov 26, 2013	11.01	11.07	10.96	11.01	2,510,475	+0.03(+0.26%)
Nov 25, 2013	10.85	11.00	10.82	10.98	1,753,547	+0.08(+0.74%)
Nov 22, 2013	10.84	10.93	10.77	10.90	1,591,691	+0.06(+0.57%)
Nov 21, 2013	10.88	10.91	10.81	10.84	2,321,841	-0.04(-0.40%)
Nov 20, 2013	10.89	10.91	10.81	10.89	4,302,803	-0.02(-0.14%)
Nov 19, 2013	11.07	11.10	10.88	10.90	2,525,114	-0.20(-1.82%)
Nov 18, 2013	11.22	11.24	11.07	11.10	1,950,875	-0.10(-0.92%)
Nov 15, 2013	11.16	11.21	11.11	11.21	1,746,608	+0.05(+0.46%)
Nov 14, 2013	11.12	11.18	11.03	11.15	2,853,763	+0.00(+0.00%)
Nov 13, 2013	11.23	11.25	11.12	11.15	1,906,841	+0.03(+0.27%)
Nov 12, 2013	11.13	11.16	11.09	11.12	1,574,704	-0.02(-0.14%)
Nov 11, 2013	11.16	11.19	11.11	11.14	1,270,044	-0.02(-0.18%)
Nov 08, 2013	11.20	11.22	11.07	11.16	2,429,283	-0.12(-1.06%)
Nov 07, 2013	11.42	11.42	11.26	11.28	3,206,825	-0.11(-0.96%)
Nov 06, 2013	11.11	11.40	11.11	11.39	4,661,848	+0.28(+2.50%)
Nov 05, 2013	11.07	11.11	11.01	11.11	5,707,268	-0.02(-0.18%)
Nov 04, 2013	11.06	11.14	11.02	11.13	3,627,008	+0.05(+0.46%)

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.