Indicators

Enbridge (NY: ENB )

36.78 UNCHANGED

Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	7.089	7.156	7.054	7.149	3,846,186	+0.05(+0.73%)
Apr 28, 2011	7.183	7.194	7.092	7.098	2,550,158	-0.13(-1.81%)
Apr 27, 2011	7.151	7.239	7.092	7.229	3,083,321	+0.10(+1.39%)
Apr 26, 2011	7.119	7.178	7.115	7.130	1,940,058	+0.03(+0.36%)
Apr 25, 2011	7.095	7.114	7.028	7.104	1,591,041	+0.05(+0.64%)
Apr 21, 2011	7.119	7.160	7.029	7.059	1,663,621	-0.03(-0.37%)
Apr 20, 2011	7.051	7.088	7.035	7.086	2,167,392	+0.09(+1.26%)
Apr 19, 2011	6.894	7.012	6.892	6.997	2,612,756	+0.13(+1.86%)
Apr 18, 2011	6.875	6.897	6.803	6.870	2,419,925	-0.09(-1.35%)
Apr 15, 2011	6.897	6.984	6.897	6.963	1,410,997	+0.07(+1.02%)
Apr 14, 2011	6.835	6.918	6.810	6.893	1,718,660	+0.01(+0.18%)
Apr 13, 2011	6.829	6.960	6.805	6.881	3,442,820	+0.08(+1.23%)
Apr 12, 2011	6.832	6.854	6.730	6.797	3,139,622	-0.05(-0.72%)
Apr 11, 2011	6.907	6.933	6.813	6.846	2,900,736	-0.04(-0.54%)
Apr 08, 2011	6.917	6.929	6.841	6.884	2,077,587	+0.01(+0.21%)
Apr 07, 2011	6.926	6.947	6.844	6.870	2,211,078	-0.06(-0.80%)
Apr 06, 2011	6.948	6.974	6.874	6.925	2,086,281	+0.03(+0.40%)
Apr 05, 2011	6.936	6.961	6.886	6.897	1,934,241	-0.02(-0.35%)
Apr 04, 2011	6.895	6.947	6.892	6.921	2,025,461	+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.