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, 2012	8.645	8.682	8.555	8.670	2,343,774	+0.08(+0.91%)
Jan 30, 2012	8.527	8.610	8.497	8.592	1,759,056	+0.02(+0.19%)
Jan 27, 2012	8.462	8.679	8.423	8.576	2,969,304	+0.07(+0.84%)
Jan 26, 2012	8.610	8.613	8.439	8.504	1,590,426	-0.05(-0.57%)
Jan 25, 2012	8.338	8.562	8.338	8.552	2,300,146	+0.17(+2.01%)
Jan 24, 2012	8.379	8.405	8.338	8.384	1,661,455	-0.06(-0.74%)
Jan 23, 2012	8.409	8.479	8.400	8.446	1,708,605	+0.10(+1.16%)
Jan 20, 2012	8.356	8.372	8.289	8.349	3,036,226	-0.01(-0.08%)
Jan 19, 2012	8.386	8.396	8.331	8.356	1,292,890	+0.03(+0.39%)
Jan 18, 2012	8.213	8.361	8.213	8.324	2,673,991	+0.06(+0.78%)
Jan 17, 2012	8.236	8.305	8.213	8.259	2,432,950	+0.04(+0.45%)
Jan 13, 2012	8.077	8.232	7.945	8.222	3,753,592	+0.04(+0.48%)
Jan 12, 2012	8.308	8.333	8.144	8.183	3,717,822	-0.16(-1.91%)
Jan 11, 2012	8.462	8.509	8.324	8.342	2,568,020	-0.15(-1.77%)
Jan 10, 2012	8.522	8.550	8.469	8.492	2,004,053	+0.01(+0.14%)
Jan 09, 2012	8.534	8.534	8.435	8.481	2,043,461	-0.02(-0.24%)
Jan 06, 2012	8.599	8.608	8.476	8.502	2,914,945	-0.09(-0.99%)
Jan 05, 2012	8.520	8.615	8.492	8.587	3,843,235	+0.08(+0.95%)

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.