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	7.398	7.468	7.361	7.461	3,685,594	+0.05(+0.73%)
Apr 28, 2011	7.495	7.507	7.401	7.407	2,443,680	-0.14(-1.81%)
Apr 27, 2011	7.462	7.554	7.401	7.544	2,954,581	+0.10(+1.39%)
Apr 26, 2011	7.429	7.491	7.425	7.440	1,859,054	+0.03(+0.36%)
Apr 25, 2011	7.405	7.424	7.334	7.414	1,524,609	+0.05(+0.64%)
Apr 21, 2011	7.429	7.472	7.336	7.367	1,594,159	-0.03(-0.37%)
Apr 20, 2011	7.359	7.397	7.342	7.394	2,076,895	+0.09(+1.26%)
Apr 19, 2011	7.194	7.317	7.192	7.302	2,503,664	+0.13(+1.86%)
Apr 18, 2011	7.175	7.198	7.100	7.169	2,318,885	-0.10(-1.35%)
Apr 15, 2011	7.198	7.288	7.198	7.267	1,352,082	+0.07(+1.02%)
Apr 14, 2011	7.133	7.219	7.107	7.193	1,646,900	+0.01(+0.18%)
Apr 13, 2011	7.126	7.263	7.101	7.180	3,299,070	+0.09(+1.23%)
Apr 12, 2011	7.130	7.153	7.023	7.093	3,008,531	-0.05(-0.72%)
Apr 11, 2011	7.208	7.235	7.110	7.145	2,779,620	-0.04(-0.54%)
Apr 08, 2011	7.218	7.231	7.139	7.184	1,990,840	+0.01(+0.21%)
Apr 07, 2011	7.228	7.249	7.142	7.169	2,118,757	-0.06(-0.80%)
Apr 06, 2011	7.251	7.278	7.173	7.226	1,999,171	+0.03(+0.40%)
Apr 05, 2011	7.238	7.264	7.186	7.198	1,853,480	-0.03(-0.35%)
Apr 04, 2011	7.195	7.249	7.192	7.223	1,940,891	+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.