Indicators

Enbridge (NY: ENB )

40.71 -0.07 (-0.17%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.02	12.16	11.91	12.02	2,381,328	+0.03(+0.25%)
May 27, 2010	11.89	12.07	11.79	11.99	1,141,367	+0.35(+2.97%)
May 26, 2010	11.75	11.90	11.62	11.64	1,710,085	-0.04(-0.34%)
May 25, 2010	11.54	11.70	11.41	11.68	1,828,999	-0.12(-1.04%)
May 24, 2010	11.93	11.99	11.80	11.80	725,872	-0.17(-1.39%)
May 21, 2010	11.64	11.97	11.52	11.97	2,327,945	+0.21(+1.75%)
May 20, 2010	11.75	11.99	11.72	11.76	1,792,845	-0.39(-3.22%)
May 19, 2010	12.12	12.29	11.89	12.16	1,612,660	-0.12(-0.96%)
May 18, 2010	12.49	12.54	12.20	12.27	1,169,831	-0.12(-0.95%)
May 17, 2010	12.53	12.64	12.20	12.39	1,452,426	-0.16(-1.28%)
May 14, 2010	12.55	12.88	12.45	12.55	1,128,020	-0.38(-2.90%)
May 13, 2010	12.95	13.08	12.89	12.93	813,020	+0.01(+0.06%)
May 12, 2010	13.00	13.07	12.82	12.92	1,049,875	+0.05(+0.37%)
May 11, 2010	13.03	13.10	12.82	12.87	1,947,181	+0.18(+1.43%)
May 10, 2010	12.63	12.71	12.57	12.69	1,392,508	+0.30(+2.43%)
May 07, 2010	12.20	12.45	11.88	12.39	3,142,169	+0.13(+1.04%)
May 06, 2010	12.41	12.58	11.47	12.26	2,452,267	-0.09(-0.73%)
May 05, 2010	12.54	12.63	12.34	12.35	1,345,955	-0.41(-3.18%)
May 04, 2010	12.77	13.04	12.67	12.76	1,824,215	-0.41(-3.14%)

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.