Indicators

Enbridge (NY: ENB )

40.71 -0.07 (-0.17%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	27.34	27.74	27.29	27.43	64,531,296	+0.17(+0.63%)
Feb 27, 2017	27.43	27.90	27.20	27.25	230,823,072	+0.16(+0.60%)
Feb 24, 2017	27.17	27.48	27.01	27.09	55,761,676	-0.24(-0.89%)
Feb 23, 2017	27.51	27.63	27.01	27.33	46,878,796	-0.29(-1.04%)
Feb 22, 2017	27.58	27.64	27.43	27.62	5,890,263	-0.06(-0.21%)
Feb 21, 2017	27.55	27.77	27.46	27.68	5,503,655	+0.15(+0.55%)
Feb 17, 2017		27.53	27.53	27.53	0	-0.16(-0.57%)
Feb 16, 2017	28.14	28.15	27.53	27.69	15,686,918	-0.34(-1.22%)
Feb 15, 2017	28.27	28.34	28.02	28.03	3,723,419	-0.31(-1.11%)
Feb 14, 2017	28.30	28.41	28.14	28.34	3,816,254	+0.05(+0.16%)
Feb 13, 2017	28.07	28.30	27.90	28.30	3,648,195	+0.31(+1.09%)
Feb 10, 2017	28.02	28.19	27.86	27.99	4,673,590	+0.18(+0.63%)
Feb 09, 2017	27.88	28.08	27.63	27.82	3,807,921	+0.06(+0.21%)
Feb 08, 2017	27.34	27.80	27.03	27.76	4,322,630	+0.35(+1.28%)
Feb 07, 2017	27.78	27.87	27.38	27.41	3,359,044	-0.53(-1.88%)
Feb 06, 2017	28.28	28.35	27.73	27.93	3,400,535	-0.49(-1.71%)
Feb 03, 2017	27.97	28.45	27.87	28.42	2,966,545	+0.49(+1.76%)
Feb 02, 2017	27.54	27.93	27.38	27.93	2,480,837	+0.51(+1.87%)

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.