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 (%)
Apr 29, 2011	7.088	7.155	7.052	7.148	3,846,898	+0.05(+0.73%)
Apr 28, 2011	7.181	7.192	7.091	7.096	2,550,630	-0.13(-1.81%)
Apr 27, 2011	7.149	7.237	7.090	7.227	3,083,891	+0.10(+1.39%)
Apr 26, 2011	7.117	7.177	7.114	7.128	1,940,417	+0.03(+0.36%)
Apr 25, 2011	7.094	7.113	7.027	7.103	1,591,335	+0.05(+0.64%)
Apr 21, 2011	7.117	7.159	7.028	7.058	1,663,929	-0.03(-0.37%)
Apr 20, 2011	7.050	7.086	7.034	7.084	2,167,792	+0.09(+1.26%)
Apr 19, 2011	6.893	7.010	6.890	6.996	2,613,239	+0.13(+1.86%)
Apr 18, 2011	6.874	6.896	6.802	6.868	2,420,373	-0.09(-1.35%)
Apr 15, 2011	6.896	6.983	6.896	6.962	1,411,258	+0.07(+1.02%)
Apr 14, 2011	6.834	6.917	6.809	6.891	1,718,978	+0.01(+0.18%)
Apr 13, 2011	6.828	6.959	6.803	6.879	3,443,457	+0.08(+1.23%)
Apr 12, 2011	6.831	6.853	6.728	6.796	3,140,202	-0.05(-0.72%)
Apr 11, 2011	6.906	6.931	6.812	6.845	2,901,272	-0.04(-0.54%)
Apr 08, 2011	6.916	6.928	6.840	6.883	2,077,971	+0.01(+0.21%)
Apr 07, 2011	6.924	6.945	6.843	6.868	2,211,486	-0.06(-0.80%)
Apr 06, 2011	6.947	6.973	6.873	6.923	2,086,667	+0.03(+0.40%)
Apr 05, 2011	6.935	6.960	6.885	6.896	1,934,599	-0.02(-0.35%)
Apr 04, 2011	6.894	6.945	6.890	6.920	2,025,836	+0.04(+0.54%)

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.