Indicators

Enbridge (NY: ENB )

36.61 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		14.20	14.20	14.20	0	-0.04(-0.25%)
Dec 28, 2017	14.14	14.26	14.11	14.24	4,181,059	+0.11(+0.80%)
Dec 27, 2017	14.08	14.16	14.04	14.13	4,208,398	+0.04(+0.26%)
Dec 26, 2017	14.04	14.15	14.00	14.09	2,586,617	+0.06(+0.44%)
Dec 22, 2017	14.02	14.05	13.92	14.03	4,441,944	-0.01(-0.08%)
Dec 21, 2017	13.98	14.11	13.84	14.04	5,664,222	+0.05(+0.34%)
Dec 20, 2017	14.12	14.14	13.96	13.99	5,655,866	-0.11(-0.77%)
Dec 19, 2017	14.21	14.25	14.08	14.10	6,484,773	-0.09(-0.61%)
Dec 18, 2017	14.15	14.31	14.14	14.19	7,951,280	+0.13(+0.90%)
Dec 15, 2017	14.06	14.17	14.02	14.06	7,704,220	+0.02(+0.13%)
Dec 14, 2017	14.02	14.19	14.01	14.04	10,396,764	+0.01(+0.08%)
Dec 13, 2017	13.87	14.08	13.87	14.03	9,883,383	+0.10(+0.70%)
Dec 12, 2017	14.00	14.07	13.89	13.94	5,437,881	-0.07(-0.47%)
Dec 11, 2017	13.98	14.08	13.87	14.00	6,487,055	+0.08(+0.55%)
Dec 08, 2017	13.99	14.01	13.81	13.92	4,443,528	-0.04(-0.29%)
Dec 07, 2017	13.80	13.99	13.76	13.96	5,350,730	+0.11(+0.81%)
Dec 06, 2017	13.95	13.99	13.81	13.85	6,296,382	-0.09(-0.65%)
Dec 05, 2017	13.93	13.98	13.90	13.94	6,185,987	+0.03(+0.21%)
Dec 04, 2017	13.96	13.96	13.85	13.91	9,050,718	+0.01(+0.05%)

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.