Indicators

Enbridge (NY: ENB )

35.97 -0.64 (-1.75%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	10.42	10.53	10.32	10.48	5,053,486	+0.03(+0.25%)
Nov 27, 2015	10.40	10.55	10.29	10.45	3,898,308	-0.24(-2.27%)
Nov 25, 2015	10.81	10.69	10.69	10.69	3,878,688	-0.12(-1.09%)
Nov 24, 2015	10.73	10.91	10.73	10.81	4,936,411	+0.11(+1.02%)
Nov 23, 2015	10.64	10.95	10.64	10.70	6,691,204	-0.05(-0.44%)
Nov 20, 2015	11.06	11.07	10.71	10.75	4,838,577	-0.27(-2.49%)
Nov 19, 2015	11.14	11.18	11.00	11.02	4,416,984	-0.12(-1.09%)
Nov 18, 2015	11.05	11.23	10.96	11.14	4,605,443	+0.13(+1.15%)
Nov 17, 2015	10.95	11.11	10.83	11.02	4,729,421	+0.06(+0.54%)
Nov 16, 2015	10.68	10.96	10.67	10.96	5,815,204	+0.25(+2.37%)
Nov 13, 2015	10.79	10.88	10.63	10.70	7,025,634	-0.13(-1.20%)
Nov 12, 2015	10.90	10.96	10.80	10.83	7,677,546	-0.08(-0.72%)
Nov 11, 2015	10.91	10.95	10.71	10.91	5,284,180	-0.01(-0.05%)
Nov 10, 2015	10.89	11.04	10.79	10.92	4,018,227	-0.06(-0.58%)
Nov 09, 2015	11.25	11.35	10.93	10.98	4,560,904	-0.27(-2.36%)
Nov 06, 2015	11.46	11.46	10.99	11.25	6,305,559	-0.36(-3.14%)
Nov 05, 2015	11.90	11.97	11.59	11.61	5,521,549	-0.42(-3.46%)
Nov 04, 2015	12.42	12.44	11.92	12.03	5,859,017	-0.38(-3.03%)
Nov 03, 2015	12.32	12.44	12.16	12.40	6,237,976	+0.11(+0.87%)

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.