Indicators

Enbridge (NY: ENB )

37.83 +0.67 (+1.80%)

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	16.46	16.50	16.31	16.35	8,342,269	-0.12(-0.72%)
Feb 27, 2019	16.45	16.57	16.33	16.47	6,476,609	+0.01(+0.05%)
Feb 26, 2019	16.29	16.51	16.28	16.46	7,758,569	+0.16(+1.00%)
Feb 25, 2019	16.40	16.42	16.18	16.30	5,432,567	-0.06(-0.38%)
Feb 22, 2019	16.41	16.45	16.19	16.36	8,802,417	+0.02(+0.11%)
Feb 21, 2019	16.18	16.40	16.11	16.34	11,029,076	+0.11(+0.71%)
Feb 20, 2019	16.08	16.23	16.08	16.23	8,515,157	+0.19(+1.16%)
Feb 19, 2019	15.79	16.10	15.77	16.04	8,798,368	+0.21(+1.31%)
Feb 15, 2019	15.95	16.03	15.80	15.84	9,324,464	+0.05(+0.34%)
Feb 14, 2019	15.68	15.91	15.54	15.78	8,423,718	+0.48(+3.13%)
Feb 13, 2019	15.30	15.36	15.24	15.30	9,992,631	+0.10(+0.67%)
Feb 12, 2019	15.61	15.61	15.18	15.20	12,362,548	-0.27(-1.74%)
Feb 11, 2019	15.36	15.54	15.30	15.47	6,239,575	+0.09(+0.55%)
Feb 08, 2019	15.73	15.73	15.28	15.38	10,759,111	-0.40(-2.56%)
Feb 07, 2019	15.90	15.91	15.54	15.79	6,530,606	-0.17(-1.04%)
Feb 06, 2019	15.98	16.06	15.94	15.96	4,441,582	-0.08(-0.51%)
Feb 05, 2019	15.95	16.06	15.89	16.04	8,034,946	+0.08(+0.51%)
Feb 04, 2019	15.71	15.96	15.61	15.96	6,893,323	+0.19(+1.19%)

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.