Indicators

Enbridge (NY: ENB )

36.78 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	13.88	13.89	13.75	13.84	6,598,103	-0.00(-0.02%)
Apr 27, 2017	14.07	14.07	13.73	13.85	10,237,545	-0.06(-0.46%)
Apr 26, 2017	14.10	14.17	13.91	13.91	9,637,717	-0.24(-1.70%)
Apr 25, 2017	14.07	14.20	14.07	14.15	8,593,251	+0.03(+0.24%)
Apr 24, 2017	14.10	14.23	14.08	14.12	9,779,702	+0.12(+0.83%)
Apr 21, 2017	13.93	14.03	13.85	14.00	7,604,851	+0.02(+0.17%)
Apr 20, 2017	13.91	14.07	13.88	13.98	8,343,470	+0.07(+0.50%)
Apr 19, 2017	14.06	14.10	13.84	13.91	7,954,075	-0.17(-1.21%)
Apr 18, 2017	14.12	14.16	13.95	14.08	8,492,100	-0.16(-1.13%)
Apr 17, 2017	14.15	14.33	14.13	14.24	8,064,987	+0.12(+0.88%)
Apr 13, 2017	14.24	14.25	14.08	14.11	6,921,694	-0.08(-0.59%)
Apr 12, 2017	14.09	14.22	14.07	14.20	7,021,593	+0.11(+0.76%)
Apr 11, 2017	14.25	14.25	14.04	14.09	6,938,153	-0.18(-1.29%)
Apr 10, 2017	14.18	14.32	14.18	14.27	12,426,672	+0.13(+0.92%)
Apr 07, 2017	14.09	14.18	14.09	14.14	6,840,081	+0.06(+0.45%)
Apr 06, 2017	13.91	14.10	13.88	14.08	8,038,491	+0.23(+1.64%)
Apr 05, 2017	13.95	14.07	13.85	13.85	6,591,109	-0.06(-0.46%)
Apr 04, 2017	13.76	13.94	13.72	13.92	8,036,668	+0.08(+0.55%)

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.