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 (%)
Jun 30, 2011	7.560	7.606	7.462	7.585	3,179,997	+0.08(+1.09%)
Jun 29, 2011	7.553	7.555	7.476	7.504	2,971,822	+0.04(+0.53%)
Jun 28, 2011	7.338	7.513	7.333	7.464	2,617,594	+0.15(+2.01%)
Jun 27, 2011	7.209	7.335	7.179	7.317	1,895,780	+0.09(+1.20%)
Jun 24, 2011	7.321	7.321	7.218	7.230	1,610,175	-0.09(-1.21%)
Jun 23, 2011	7.270	7.345	7.188	7.319	2,134,466	-0.04(-0.54%)
Jun 22, 2011	7.347	7.422	7.335	7.359	1,744,703	-0.02(-0.32%)
Jun 21, 2011	7.338	7.443	7.307	7.382	2,037,835	+0.11(+1.58%)
Jun 20, 2011	7.260	7.305	7.250	7.268	1,965,909	+0.03(+0.42%)
Jun 17, 2011	7.218	7.345	7.188	7.237	2,979,657	+0.03(+0.45%)
Jun 16, 2011	7.272	7.312	7.169	7.204	2,377,731	-0.09(-1.19%)
Jun 15, 2011	7.375	7.462	7.225	7.291	3,204,239	-0.14(-1.95%)
Jun 14, 2011	7.361	7.471	7.347	7.436	2,690,240	+0.13(+1.73%)
Jun 13, 2011	7.249	7.352	7.247	7.310	2,865,777	+0.07(+0.94%)
Jun 10, 2011	7.277	7.296	7.155	7.242	3,826,624	-0.06(-0.80%)
Jun 09, 2011	7.366	7.370	7.272	7.300	3,459,140	-0.03(-0.41%)
Jun 08, 2011	7.338	7.403	7.251	7.331	4,574,611	-0.02(-0.25%)
Jun 07, 2011	7.422	7.470	7.291	7.349	9,002,097	-0.04(-0.57%)
Jun 06, 2011	7.525	7.541	7.345	7.391	4,409,961	-0.15(-2.01%)

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.