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 (%)
Apr 29, 2011	7.399	7.469	7.362	7.462	3,684,913	+0.05(+0.73%)
Apr 28, 2011	7.497	7.508	7.403	7.408	2,443,228	-0.14(-1.81%)
Apr 27, 2011	7.464	7.556	7.402	7.545	2,954,035	+0.10(+1.39%)
Apr 26, 2011	7.430	7.492	7.427	7.442	1,858,710	+0.03(+0.36%)
Apr 25, 2011	7.406	7.426	7.336	7.415	1,524,327	+0.05(+0.64%)
Apr 21, 2011	7.430	7.474	7.337	7.368	1,593,864	-0.03(-0.37%)
Apr 20, 2011	7.360	7.398	7.343	7.396	2,076,511	+0.09(+1.26%)
Apr 19, 2011	7.196	7.319	7.193	7.304	2,503,201	+0.13(+1.86%)
Apr 18, 2011	7.176	7.199	7.101	7.170	2,318,456	-0.10(-1.35%)
Apr 15, 2011	7.199	7.290	7.199	7.268	1,351,832	+0.07(+1.02%)
Apr 14, 2011	7.135	7.221	7.108	7.194	1,646,595	+0.01(+0.18%)
Apr 13, 2011	7.128	7.265	7.102	7.182	3,298,460	+0.09(+1.23%)
Apr 12, 2011	7.131	7.154	7.024	7.094	3,007,975	-0.05(-0.72%)
Apr 11, 2011	7.209	7.236	7.112	7.146	2,779,106	-0.04(-0.54%)
Apr 08, 2011	7.220	7.232	7.140	7.185	1,990,472	+0.01(+0.21%)
Apr 07, 2011	7.229	7.251	7.144	7.170	2,118,365	-0.06(-0.80%)
Apr 06, 2011	7.252	7.279	7.175	7.228	1,998,801	+0.03(+0.40%)
Apr 05, 2011	7.240	7.266	7.187	7.199	1,853,137	-0.03(-0.35%)
Apr 04, 2011	7.197	7.251	7.193	7.224	1,940,532	+0.04(+0.54%)

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.