Indicators

Enbridge (NY: ENB )

36.73 -0.03 (-0.08%)

Streaming Delayed Price Updated: 3:08 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.00	14.00	13.82	13.89	6,516,186	+0.04(+0.28%)
Jan 30, 2017	14.07	14.11	13.82	13.85	8,996,074	-0.18(-1.28%)
Jan 27, 2017	14.42	14.44	13.98	14.03	14,615,912	-0.44(-3.02%)
Jan 26, 2017	14.47	14.51	14.39	14.47	7,520,079	+0.04(+0.29%)
Jan 25, 2017	14.35	14.51	14.31	14.42	5,402,434	+0.16(+1.14%)
Jan 24, 2017	13.99	14.29	13.93	14.26	6,610,309	+0.35(+2.48%)
Jan 23, 2017	13.97	14.03	13.91	13.92	6,626,261	-0.07(-0.54%)
Jan 20, 2017	13.97	14.13	13.92	13.99	4,929,118	+0.10(+0.70%)
Jan 19, 2017	14.06	14.08	13.84	13.89	5,387,347	-0.18(-1.30%)
Jan 18, 2017	14.26	14.32	14.04	14.08	5,863,276	-0.23(-1.60%)
Jan 17, 2017	14.23	14.39	14.17	14.30	7,773,747	+0.20(+1.39%)
Jan 13, 2017		14.11	14.11	14.11	0	+0.06(+0.42%)
Jan 12, 2017	14.16	14.18	13.99	14.05	4,988,991	-0.01(-0.09%)
Jan 11, 2017	13.98	14.11	13.91	14.06	5,209,769	+0.10(+0.72%)
Jan 10, 2017	14.20	14.21	13.94	13.96	6,995,327	-0.21(-1.45%)
Jan 09, 2017	14.18	14.29	14.06	14.17	6,394,086	-0.05(-0.37%)
Jan 06, 2017	14.18	14.23	14.07	14.22	4,903,459	+0.09(+0.62%)
Jan 05, 2017	14.00	14.15	13.98	14.13	7,175,635	+0.16(+1.17%)
Jan 04, 2017	13.98	14.10	13.88	13.97	7,279,854	+0.10(+0.71%)

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.