Indicators

Enbridge (NY: ENB )

36.76 -0.23 (-0.62%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	9.614	9.818	9.593	9.813	2,805,047	+0.14(+1.45%)
Apr 27, 2012	9.618	9.689	9.616	9.672	1,902,160	+0.09(+0.90%)
Apr 26, 2012	9.494	9.600	9.459	9.586	1,514,993	+0.12(+1.26%)
Apr 25, 2012	9.344	9.466	9.312	9.466	1,980,883	+0.20(+2.20%)
Apr 24, 2012	9.335	9.335	9.234	9.262	1,832,936	-0.07(-0.75%)
Apr 23, 2012	9.281	9.401	9.208	9.333	2,724,053	-0.01(-0.13%)
Apr 20, 2012	9.293	9.384	9.269	9.344	2,510,690	+0.12(+1.27%)
Apr 19, 2012	9.145	9.246	9.127	9.227	1,518,848	+0.06(+0.66%)
Apr 18, 2012	9.201	9.251	9.110	9.166	2,051,306	-0.04(-0.41%)
Apr 17, 2012	9.134	9.307	9.119	9.204	2,802,058	+0.16(+1.79%)
Apr 16, 2012	9.077	9.141	9.005	9.042	1,371,525	-0.02(-0.21%)
Apr 13, 2012	9.084	9.110	8.995	9.061	1,557,883	-0.05(-0.57%)
Apr 12, 2012	9.094	9.140	9.033	9.112	1,888,901	+0.04(+0.39%)
Apr 11, 2012	8.984	9.103	8.979	9.077	1,984,686	+0.10(+1.12%)
Apr 10, 2012	9.197	9.258	8.958	8.977	3,754,789	-0.29(-3.16%)
Apr 09, 2012	9.183	9.316	9.145	9.269	2,458,230	-0.01(-0.15%)
Apr 05, 2012	9.211	9.300	9.164	9.283	1,868,286	+0.03(+0.35%)
Apr 04, 2012	9.171	9.286	9.094	9.251	2,758,110	+0.00(+0.03%)
Apr 03, 2012	9.225	9.300	9.185	9.248	2,166,502	+0.01(+0.08%)

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.