Indicators

Enbridge (NY: ENB )

37.36 +0.13 (+0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	7.571	7.713	7.497	7.686	3,349,808	+0.03(+0.40%)
Jul 28, 2011	7.550	7.744	7.520	7.655	2,309,010	+0.09(+1.20%)
Jul 27, 2011	7.646	7.710	7.536	7.564	2,877,634	-0.13(-1.73%)
Jul 26, 2011	7.810	7.812	7.646	7.698	2,137,183	-0.08(-1.02%)
Jul 25, 2011	7.723	7.847	7.723	7.777	1,434,056	+0.03(+0.39%)
Jul 22, 2011	7.765	7.775	7.730	7.747	1,236,117	+0.03(+0.39%)
Jul 21, 2011	7.684	7.793	7.660	7.716	1,597,551	+0.07(+0.98%)
Jul 20, 2011	7.639	7.674	7.632	7.641	982,013	+0.01(+0.12%)
Jul 19, 2011	7.634	7.688	7.590	7.632	1,866,458	+0.09(+1.21%)
Jul 18, 2011	7.583	7.585	7.499	7.541	1,579,510	-0.08(-1.10%)
Jul 15, 2011	7.585	7.676	7.578	7.625	2,398,854	+0.07(+0.90%)
Jul 14, 2011	7.630	7.691	7.525	7.557	1,440,407	-0.03(-0.34%)
Jul 13, 2011	7.604	7.723	7.567	7.583	1,639,565	+0.03(+0.37%)
Jul 12, 2011	7.534	7.639	7.492	7.555	1,601,090	+0.01(+0.12%)
Jul 11, 2011	7.616	7.616	7.478	7.546	2,041,263	-0.15(-2.00%)
Jul 08, 2011	7.662	7.742	7.623	7.700	1,558,413	-0.02(-0.27%)
Jul 07, 2011	7.702	7.782	7.684	7.721	2,235,834	+0.07(+0.95%)
Jul 06, 2011	7.684	7.712	7.620	7.648	1,238,672	-0.01(-0.18%)
Jul 05, 2011	7.712	7.768	7.651	7.662	2,301,855	+0.04(+0.55%)

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.