Indicators

Enbridge (NY: ENB )

36.78 +0.03 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	14.60	14.76	14.59	14.74	5,920,047	+0.11(+0.75%)
Sep 28, 2017	14.58	14.69	14.53	14.63	5,513,905	+0.10(+0.70%)
Sep 27, 2017			14.42	14.53	5,549,683	+0.01(+0.05%)
Sep 26, 2017	14.53	14.55	14.42	14.52	4,902,619	-0.00(-0.02%)
Sep 25, 2017	14.48	14.57	14.37	14.53	4,306,920	+0.07(+0.46%)
Sep 22, 2017	14.62	14.66	14.42	14.46	4,705,336	-0.14(-0.97%)
Sep 21, 2017	14.55	14.64	14.53	14.60	4,121,968	+0.05(+0.31%)
Sep 20, 2017	14.55	14.70	14.47	14.56	5,013,813	+0.03(+0.22%)
Sep 19, 2017	14.48	14.56	14.41	14.52	3,685,481	+0.09(+0.64%)
Sep 18, 2017	14.48	14.58	14.38	14.43	6,041,921	-0.06(-0.41%)
Sep 15, 2017	14.47	14.56	14.41	14.49	5,239,372	-0.00(-0.02%)
Sep 14, 2017	14.43	14.51	14.38	14.50	3,286,102	+0.07(+0.46%)
Sep 13, 2017	14.46	14.51	14.41	14.43	5,286,476	-0.00(-0.02%)
Sep 12, 2017	14.42	14.46	14.29	14.43	7,033,813	+0.04(+0.24%)
Sep 11, 2017	14.28	14.42	14.27	14.40	4,942,988	+0.12(+0.84%)
Sep 08, 2017	14.34	14.34	14.23	14.28	5,071,075	-0.04(-0.30%)
Sep 07, 2017	14.44	14.46	14.31	14.32	5,047,096	-0.06(-0.42%)
Sep 06, 2017	14.20	14.50	14.17	14.38	6,490,388	+0.21(+1.49%)
Sep 05, 2017	14.31	14.35	14.06	14.17	5,044,499	-0.08(-0.59%)

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.