Indicators

Enbridge (NY: ENB )

36.67 +0.33 (+0.91%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.32	14.32	14.10	14.19	2,905,462	-0.20(-1.40%)
May 28, 2015	14.25	14.39	14.23	14.39	2,477,817	+0.04(+0.31%)
May 27, 2015	14.37	14.43	14.24	14.34	3,470,570	-0.07(-0.51%)
May 26, 2015	14.49	14.54	14.30	14.42	4,548,262	-0.51(-3.41%)
May 22, 2015	15.07	14.93	14.93	14.93	1,957,641	-0.21(-1.37%)
May 21, 2015	14.87	15.19	14.84	15.14	2,197,519	+0.32(+2.16%)
May 20, 2015	14.93	15.00	14.74	14.82	2,396,120	-0.08(-0.52%)
May 19, 2015	15.00	15.09	14.79	14.89	2,479,911	-0.22(-1.49%)
May 18, 2015	15.20	15.20	15.07	15.12	995,759	-0.09(-0.58%)
May 15, 2015	14.89	15.22	14.72	15.21	2,497,735	+0.28(+1.90%)
May 14, 2015	15.16	15.23	14.89	14.92	2,140,735	-0.18(-1.18%)
May 13, 2015	15.32	15.39	15.03	15.10	1,860,086	+0.06(+0.42%)
May 12, 2015	15.00	15.16	14.89	15.04	2,494,439	+0.07(+0.45%)
May 11, 2015	14.96	15.07	14.85	14.97	2,662,672	+0.01(+0.04%)
May 08, 2015	14.75	14.98	14.66	14.96	4,247,370	+0.27(+1.82%)
May 07, 2015	14.70	14.70	14.43	14.70	2,734,427	-0.07(-0.49%)
May 06, 2015	15.11	15.11	14.66	14.77	5,028,558	-0.36(-2.39%)
May 05, 2015	15.36	15.40	15.01	15.13	2,442,609	-0.18(-1.18%)
May 04, 2015	15.19	15.32	15.18	15.31	2,721,271	+0.13(+0.84%)

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.