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 30, 2012	9.613	9.817	9.592	9.812	2,805,344	+0.14(+1.45%)
Apr 27, 2012	9.617	9.688	9.615	9.671	1,902,362	+0.09(+0.90%)
Apr 26, 2012	9.493	9.599	9.458	9.585	1,515,154	+0.12(+1.26%)
Apr 25, 2012	9.343	9.465	9.311	9.465	1,981,093	+0.20(+2.20%)
Apr 24, 2012	9.334	9.334	9.233	9.261	1,833,130	-0.07(-0.75%)
Apr 23, 2012	9.280	9.400	9.208	9.332	2,724,342	-0.01(-0.13%)
Apr 20, 2012	9.292	9.383	9.268	9.343	2,510,956	+0.12(+1.27%)
Apr 19, 2012	9.144	9.245	9.126	9.226	1,519,009	+0.06(+0.66%)
Apr 18, 2012	9.200	9.250	9.109	9.165	2,051,524	-0.04(-0.41%)
Apr 17, 2012	9.133	9.306	9.119	9.203	2,802,356	+0.16(+1.79%)
Apr 16, 2012	9.076	9.140	9.004	9.041	1,371,670	-0.02(-0.21%)
Apr 13, 2012	9.083	9.109	8.994	9.060	1,558,048	-0.05(-0.57%)
Apr 12, 2012	9.093	9.139	9.032	9.111	1,889,101	+0.04(+0.39%)
Apr 11, 2012	8.983	9.102	8.978	9.076	1,984,897	+0.10(+1.12%)
Apr 10, 2012	9.196	9.257	8.957	8.976	3,755,187	-0.29(-3.16%)
Apr 09, 2012	9.182	9.315	9.144	9.268	2,458,490	-0.01(-0.15%)
Apr 05, 2012	9.210	9.299	9.163	9.282	1,868,485	+0.03(+0.35%)
Apr 04, 2012	9.170	9.285	9.093	9.250	2,758,403	+0.00(+0.03%)
Apr 03, 2012	9.224	9.299	9.184	9.247	2,166,732	+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.