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	9.614	9.818	9.593	9.814	2,804,826	+0.14(+1.45%)
Apr 27, 2012	9.619	9.689	9.617	9.673	1,902,010	+0.09(+0.90%)
Apr 26, 2012	9.495	9.600	9.460	9.586	1,514,874	+0.12(+1.26%)
Apr 25, 2012	9.345	9.467	9.312	9.467	1,980,727	+0.20(+2.20%)
Apr 24, 2012	9.336	9.336	9.234	9.263	1,832,792	-0.07(-0.75%)
Apr 23, 2012	9.282	9.401	9.209	9.333	2,723,839	-0.01(-0.13%)
Apr 20, 2012	9.294	9.385	9.270	9.345	2,510,492	+0.12(+1.27%)
Apr 19, 2012	9.146	9.247	9.127	9.228	1,518,729	+0.06(+0.66%)
Apr 18, 2012	9.202	9.251	9.111	9.167	2,051,145	-0.04(-0.41%)
Apr 17, 2012	9.134	9.308	9.120	9.205	2,801,838	+0.16(+1.79%)
Apr 16, 2012	9.078	9.141	9.005	9.043	1,371,417	-0.02(-0.21%)
Apr 13, 2012	9.085	9.111	8.996	9.062	1,557,760	-0.05(-0.57%)
Apr 12, 2012	9.094	9.140	9.034	9.113	1,888,752	+0.04(+0.39%)
Apr 11, 2012	8.984	9.104	8.980	9.078	1,984,530	+0.10(+1.12%)
Apr 10, 2012	9.197	9.258	8.959	8.977	3,754,493	-0.29(-3.16%)
Apr 09, 2012	9.183	9.317	9.146	9.270	2,458,036	-0.01(-0.15%)
Apr 05, 2012	9.212	9.301	9.165	9.284	1,868,139	+0.03(+0.35%)
Apr 04, 2012	9.172	9.287	9.094	9.251	2,757,893	+0.00(+0.03%)
Apr 03, 2012	9.226	9.301	9.186	9.249	2,166,332	+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.