Indicators

Enbridge (NY: ENB )

36.78 UNCHANGED

Streaming Delayed 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 (%)
Sep 29, 2017	14.60	14.76	14.59	14.74	5,921,142	+0.11(+0.75%)
Sep 28, 2017	14.58	14.68	14.52	14.63	5,514,925	+0.10(+0.70%)
Sep 27, 2017			14.42	14.53	5,550,709	+0.01(+0.05%)
Sep 26, 2017	14.53	14.55	14.42	14.52	4,903,526	-0.00(-0.02%)
Sep 25, 2017	14.48	14.57	14.37	14.52	4,307,716	+0.07(+0.46%)
Sep 22, 2017	14.62	14.66	14.41	14.46	4,706,206	-0.14(-0.97%)
Sep 21, 2017	14.55	14.64	14.53	14.60	4,122,731	+0.05(+0.31%)
Sep 20, 2017	14.55	14.70	14.46	14.55	5,014,741	+0.03(+0.22%)
Sep 19, 2017	14.48	14.56	14.40	14.52	3,686,163	+0.09(+0.63%)
Sep 18, 2017	14.48	14.58	14.38	14.43	6,043,039	-0.06(-0.41%)
Sep 15, 2017	14.47	14.55	14.41	14.49	5,240,341	-0.00(-0.02%)
Sep 14, 2017	14.42	14.51	14.38	14.49	3,286,710	+0.07(+0.46%)
Sep 13, 2017	14.46	14.51	14.41	14.43	5,287,454	-0.00(-0.02%)
Sep 12, 2017	14.42	14.45	14.29	14.43	7,035,113	+0.04(+0.25%)
Sep 11, 2017	14.28	14.42	14.26	14.39	4,943,902	+0.12(+0.84%)
Sep 08, 2017	14.34	14.34	14.23	14.27	5,072,013	-0.04(-0.29%)
Sep 07, 2017	14.44	14.45	14.30	14.32	5,048,029	-0.06(-0.42%)
Sep 06, 2017	14.19	14.50	14.17	14.38	6,491,589	+0.21(+1.49%)
Sep 05, 2017	14.31	14.34	14.06	14.17	5,045,432	-0.08(-0.59%)

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.