Indicators

Enbridge (NY: ENB )

36.78 UNCHANGED

Streaming Delayed 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 (%)
Apr 28, 2017	13.88	13.89	13.75	13.84	6,599,322	-0.00(-0.02%)
Apr 27, 2017	14.06	14.07	13.73	13.84	10,239,436	-0.06(-0.46%)
Apr 26, 2017	14.10	14.16	13.91	13.91	9,639,497	-0.24(-1.70%)
Apr 25, 2017	14.07	14.20	14.07	14.15	8,594,838	+0.03(+0.24%)
Apr 24, 2017	14.10	14.23	14.08	14.11	9,781,509	+0.12(+0.84%)
Apr 21, 2017	13.93	14.02	13.85	14.00	7,606,256	+0.02(+0.17%)
Apr 20, 2017	13.91	14.06	13.88	13.97	8,345,011	+0.07(+0.50%)
Apr 19, 2017	14.06	14.10	13.83	13.90	7,955,545	-0.17(-1.21%)
Apr 18, 2017	14.12	14.16	13.95	14.07	8,493,669	-0.16(-1.13%)
Apr 17, 2017	14.15	14.33	14.13	14.23	8,066,477	+0.12(+0.88%)
Apr 13, 2017	14.23	14.25	14.08	14.11	6,922,973	-0.08(-0.59%)
Apr 12, 2017	14.08	14.22	14.07	14.19	7,022,890	+0.11(+0.76%)
Apr 11, 2017	14.24	14.24	14.04	14.09	6,939,435	-0.18(-1.29%)
Apr 10, 2017	14.18	14.31	14.18	14.27	12,428,968	+0.13(+0.92%)
Apr 07, 2017	14.09	14.17	14.09	14.14	6,841,344	+0.06(+0.45%)
Apr 06, 2017	13.91	14.10	13.88	14.08	8,039,976	+0.23(+1.64%)
Apr 05, 2017	13.94	14.07	13.84	13.85	6,592,326	-0.06(-0.46%)
Apr 04, 2017	13.76	13.93	13.71	13.91	8,038,152	+0.08(+0.56%)

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.