Indicators

Enbridge (NY: ENB )

37.80 +0.44 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	11.03	11.25	11.02	11.22	7,372,360	+0.18(+1.67%)
Feb 26, 2016	10.85	11.22	10.82	11.03	10,603,230	+0.33(+3.12%)
Feb 25, 2016	9.789	10.71	9.495	10.70	30,783,512	+0.70(+6.95%)
Feb 24, 2016	9.684	10.04	9.411	10.01	3,851,888	+0.15(+1.48%)
Feb 23, 2016	10.07	10.08	9.805	9.859	4,592,559	-0.28(-2.76%)
Feb 22, 2016	10.26	10.41	10.11	10.14	5,003,566	+0.18(+1.85%)
Feb 19, 2016	10.12	10.13	9.738	9.954	5,156,113	-0.24(-2.34%)
Feb 18, 2016	10.71	10.71	10.10	10.19	7,467,585	-0.35(-3.29%)
Feb 17, 2016	10.57	10.70	10.34	10.54	4,469,956	+0.20(+1.90%)
Feb 16, 2016	10.39	10.42	9.970	10.34	4,267,141	+0.22(+2.13%)
Feb 12, 2016	10.03	10.13	10.13	10.13	4,137,894	+0.33(+3.41%)
Feb 11, 2016	9.745	9.983	9.592	9.792	5,948,509	+0.05(+0.56%)
Feb 10, 2016	9.923	10.000	9.710	9.738	6,356,096	-0.21(-2.08%)
Feb 09, 2016	10.11	10.24	9.778	9.944	5,534,525	-0.34(-3.27%)
Feb 08, 2016	10.27	10.33	9.975	10.28	4,928,998	-0.17(-1.65%)
Feb 05, 2016	10.60	10.62	10.39	10.45	4,165,560	-0.24(-2.25%)
Feb 04, 2016	10.70	10.94	10.63	10.69	4,056,147	-0.02(-0.20%)
Feb 03, 2016	10.47	10.75	10.10	10.72	4,897,612	+0.58(+5.69%)
Feb 02, 2016	10.06	10.21	9.907	10.14	3,917,270	-0.27(-2.55%)

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.