Indicators

Enbridge (NY: ENB )

37.02 +0.03 (+0.08%)

Streaming Delayed Price Updated: 3:33 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	13.25	13.31	13.10	13.24	10,490,271	+0.07(+0.55%)
Dec 28, 2018	13.02	13.26	12.95	13.17	17,447,800	+0.22(+1.68%)
Dec 27, 2018	12.92	12.95	12.51	12.95	16,213,403	+0.06(+0.46%)
Dec 26, 2018	12.50	12.90	12.28	12.89	15,687,976	+0.44(+3.56%)
Dec 24, 2018	13.03	13.08	12.44	12.45	11,581,800	-0.66(-5.01%)
Dec 21, 2018	13.22	13.46	13.09	13.11	26,523,144	-0.12(-0.93%)
Dec 20, 2018	13.38	13.69	13.06	13.23	26,106,578	-0.12(-0.86%)
Dec 19, 2018	13.16	13.57	13.12	13.35	31,278,844	+0.26(+1.95%)
Dec 18, 2018	13.37	13.38	13.00	13.09	25,333,108	-0.20(-1.51%)
Dec 17, 2018	13.58	13.71	13.23	13.29	21,459,436	-0.32(-2.38%)
Dec 14, 2018	13.71	13.81	13.59	13.61	35,007,544	-0.14(-0.99%)
Dec 13, 2018	13.55	13.88	13.54	13.75	18,866,008	+0.22(+1.61%)
Dec 12, 2018	13.58	13.66	13.49	13.53	16,502,335	+0.12(+0.86%)
Dec 11, 2018	13.67	13.72	13.31	13.42	15,095,117	+0.04(+0.29%)
Dec 10, 2018	13.48	13.55	13.18	13.38	12,802,829	-0.23(-1.66%)
Dec 07, 2018	13.91	13.91	13.55	13.61	12,636,248	-0.17(-1.21%)
Dec 06, 2018	13.86	13.87	13.43	13.77	20,071,010	-0.23(-1.64%)
Dec 04, 2018	14.25	14.42	13.99	14.00	9,394,987	-0.25(-1.76%)

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.