Indicators

Enbridge (NY: ENB )

36.75 -0.01 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	10.59	10.74	10.57	10.65	4,270,450	+0.02(+0.22%)
Sep 27, 2013	10.63	10.66	10.58	10.62	1,692,379	-0.01(-0.12%)
Sep 26, 2013	10.63	10.70	10.58	10.63	3,426,690	+0.02(+0.22%)
Sep 25, 2013	10.77	10.83	10.59	10.61	4,812,052	-0.15(-1.35%)
Sep 24, 2013	10.72	10.78	10.66	10.76	2,023,961	+0.05(+0.43%)
Sep 23, 2013	10.75	10.78	10.68	10.71	1,507,063	-0.02(-0.14%)
Sep 20, 2013	10.81	10.88	10.67	10.73	2,847,105	-0.07(-0.62%)
Sep 19, 2013	10.68	10.80	10.65	10.79	1,982,520	+0.15(+1.37%)
Sep 18, 2013	10.55	10.68	10.49	10.65	2,611,502	+0.10(+0.97%)
Sep 17, 2013	10.51	10.63	10.50	10.55	2,649,050	+0.03(+0.27%)
Sep 16, 2013	10.48	10.58	10.41	10.52	3,072,412	+0.11(+1.03%)
Sep 13, 2013	10.48	10.50	10.40	10.41	4,371,911	-0.06(-0.56%)
Sep 12, 2013	10.48	10.49	10.38	10.47	2,992,607	-0.03(-0.27%)
Sep 11, 2013	10.66	10.66	10.45	10.50	3,071,883	-0.15(-1.39%)
Sep 10, 2013	10.65	10.67	10.54	10.65	3,807,803	+0.02(+0.17%)
Sep 09, 2013	10.66	10.67	10.58	10.63	2,468,588	+0.03(+0.24%)
Sep 06, 2013	10.61	10.66	10.55	10.60	2,513,174	+0.12(+1.12%)
Sep 05, 2013	10.44	10.48	10.41	10.48	2,846,639	+0.08(+0.81%)
Sep 04, 2013	10.38	10.44	10.36	10.40	2,412,384	+0.04(+0.39%)

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.