Indicators

Enbridge (NY: ENB )

37.80 +0.44 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	6.822	6.896	6.822	6.888	1,941,500	+0.11(+1.58%)
Feb 25, 2011	6.730	6.809	6.709	6.781	2,401,852	+0.11(+1.65%)
Feb 24, 2011	6.687	6.732	6.647	6.671	2,498,385	+0.02(+0.29%)
Feb 23, 2011	6.639	6.686	6.620	6.651	3,187,745	+0.01(+0.10%)
Feb 22, 2011	6.679	6.687	6.605	6.645	3,030,784	-0.06(-0.87%)
Feb 18, 2011	6.699	6.718	6.674	6.703	1,634,786	+0.00(+0.00%)
Feb 17, 2011	6.716	6.716	6.679	6.703	1,593,289	+0.00(+0.02%)
Feb 16, 2011	6.711	6.731	6.692	6.702	1,209,043	+0.01(+0.21%)
Feb 15, 2011	6.685	6.716	6.663	6.688	1,515,661	-0.01(-0.09%)
Feb 14, 2011	6.674	6.734	6.674	6.694	1,892,289	-0.04(-0.55%)
Feb 11, 2011	6.603	6.741	6.559	6.731	2,327,824	+0.20(+3.03%)
Feb 10, 2011	6.529	6.536	6.482	6.533	2,691,434	-0.01(-0.17%)
Feb 09, 2011	6.564	6.576	6.525	6.544	1,828,394	+0.01(+0.10%)
Feb 08, 2011	6.594	6.602	6.515	6.537	2,551,127	-0.04(-0.62%)
Feb 07, 2011	6.600	6.600	6.554	6.578	1,182,710	+0.00(+0.05%)
Feb 04, 2011	6.615	6.647	6.523	6.575	1,978,264	+0.01(+0.12%)
Feb 03, 2011	6.678	6.684	6.501	6.567	4,000,847	-0.13(-1.88%)
Feb 02, 2011	6.704	6.760	6.664	6.692	6,189,887	+0.00(+0.02%)

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.