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 (%)
Jul 31, 2017	14.16	14.30	14.11	14.21	5,114,299	+0.12(+0.88%)
Jul 28, 2017	14.08	14.16	14.04	14.08	6,507,692	-0.01(-0.07%)
Jul 27, 2017	14.32	14.32	13.91	14.09	6,329,168	-0.21(-1.44%)
Jul 26, 2017	14.31	14.40	14.20	14.30	5,011,639	+0.01(+0.10%)
Jul 25, 2017	14.35	14.50	14.19	14.29	5,791,816	-0.01(-0.10%)
Jul 24, 2017	14.34	14.38	14.17	14.30	3,862,345	-0.03(-0.19%)
Jul 21, 2017	14.37	14.38	14.18	14.33	4,765,732	-0.03(-0.22%)
Jul 20, 2017	14.31	14.43	14.29	14.36	6,666,157	+0.12(+0.84%)
Jul 19, 2017	14.06	14.30	14.04	14.24	9,702,972	+0.24(+1.71%)
Jul 18, 2017	14.07	14.07	13.84	14.00	4,669,898	+0.07(+0.47%)
Jul 17, 2017	14.02	14.09	13.91	13.93	4,586,487	-0.07(-0.47%)
Jul 14, 2017		14.03	13.76	14.00	5,194,025	+0.25(+1.85%)
Jul 13, 2017	13.72	13.78	13.59	13.74	4,486,246	+0.02(+0.12%)
Jul 12, 2017	13.67	13.91	13.61	13.73	7,169,492	+0.20(+1.49%)
Jul 11, 2017	13.60	13.62	13.43	13.53	4,396,047	-0.11(-0.78%)
Jul 10, 2017	13.62	13.71	13.53	13.63	3,954,106	-0.01(-0.08%)
Jul 07, 2017	13.61	13.64	13.41	13.64	5,172,608	+0.04(+0.33%)
Jul 06, 2017		13.72	13.52	13.60	8,303,882	+0.03(+0.25%)
Jul 05, 2017	13.68	13.68	13.42	13.56	6,762,999	-0.19(-1.40%)

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.