Indicators

Enbridge (NY: ENB )

36.88 +0.12 (+0.33%)

Streaming Delayed Price Updated: 11:03 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		14.21	14.21	14.21	0	-0.04(-0.26%)
Dec 28, 2017	14.14	14.26	14.11	14.24	4,180,616	+0.11(+0.80%)
Dec 27, 2017	14.09	14.17	14.04	14.13	4,207,952	+0.04(+0.26%)
Dec 26, 2017	14.04	14.15	14.01	14.09	2,586,343	+0.06(+0.44%)
Dec 22, 2017	14.02	14.05	13.92	14.03	4,441,473	-0.01(-0.08%)
Dec 21, 2017	13.98	14.11	13.85	14.04	5,663,622	+0.05(+0.34%)
Dec 20, 2017	14.13	14.14	13.96	14.00	5,655,266	-0.11(-0.77%)
Dec 19, 2017	14.21	14.25	14.09	14.10	6,484,085	-0.09(-0.61%)
Dec 18, 2017	14.15	14.31	14.14	14.19	7,950,437	+0.13(+0.90%)
Dec 15, 2017	14.06	14.17	14.02	14.06	7,703,403	+0.02(+0.13%)
Dec 14, 2017	14.02	14.19	14.01	14.05	10,395,662	+0.01(+0.08%)
Dec 13, 2017	13.87	14.08	13.87	14.04	9,882,336	+0.10(+0.70%)
Dec 12, 2017	14.00	14.07	13.89	13.94	5,437,305	-0.07(-0.47%)
Dec 11, 2017	13.98	14.09	13.87	14.00	6,486,368	+0.08(+0.55%)
Dec 08, 2017	14.00	14.01	13.81	13.93	4,443,056	-0.04(-0.29%)
Dec 07, 2017	13.81	13.99	13.76	13.97	5,350,163	+0.11(+0.81%)
Dec 06, 2017	13.95	14.00	13.81	13.85	6,295,714	-0.09(-0.65%)
Dec 05, 2017	13.93	13.98	13.90	13.94	6,185,331	+0.03(+0.21%)
Dec 04, 2017	13.96	13.96	13.85	13.92	9,049,759	+0.01(+0.05%)

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.