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 (%)
Dec 30, 2011	8.921	9.030	8.921	9.015	2,736,087	+0.09(+1.05%)
Dec 29, 2011	8.847	8.940	8.806	8.921	2,779,081	+0.07(+0.79%)
Dec 28, 2011	9.008	9.020	8.820	8.851	2,936,374	-0.17(-1.84%)
Dec 27, 2011	8.871	9.018	8.871	9.018	1,212,539	+0.13(+1.52%)
Dec 23, 2011	8.962	8.981	8.859	8.883	2,195,805	+0.10(+1.10%)
Dec 21, 2011	8.704	8.796	8.586	8.786	3,013,421	+0.11(+1.31%)
Dec 20, 2011	8.565	8.722	8.521	8.673	3,500,724	+0.21(+2.48%)
Dec 19, 2011	8.442	8.531	8.393	8.463	2,742,365	+0.12(+1.39%)
Dec 16, 2011	8.430	8.471	8.333	8.348	3,244,736	-0.07(-0.86%)
Dec 15, 2011	8.459	8.507	8.381	8.420	1,997,534	+0.04(+0.49%)
Dec 14, 2011	8.406	8.497	8.312	8.379	3,562,247	-0.10(-1.22%)
Dec 13, 2011	8.625	8.700	8.437	8.483	4,411,542	-0.12(-1.40%)
Dec 12, 2011	8.634	8.671	8.524	8.603	3,107,789	-0.08(-0.92%)
Dec 09, 2011	8.521	8.736	8.504	8.683	4,305,368	+0.14(+1.66%)
Dec 08, 2011	8.526	8.622	8.463	8.540	3,565,534	+0.00(+0.00%)
Dec 07, 2011	8.333	8.584	8.297	8.540	3,431,304	+0.20(+2.46%)
Dec 06, 2011	8.319	8.397	8.259	8.336	1,763,008	+0.03(+0.35%)
Dec 05, 2011	8.427	8.468	8.259	8.307	2,484,987	-0.07(-0.86%)
Dec 02, 2011	8.557	8.565	8.343	8.379	2,931,482	-0.13(-1.47%)

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.