Indicators

Enbridge (NY: ENB )

40.52 +0.13 (+0.32%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	16.09	16.27	16.09	16.25	823,034	+0.25(+1.58%)
Feb 25, 2011	15.87	16.06	15.83	16.00	1,018,185	+0.26(+1.65%)
Feb 24, 2011	15.77	15.88	15.68	15.74	1,059,107	+0.05(+0.29%)
Feb 23, 2011	15.66	15.77	15.62	15.69	1,351,338	+0.02(+0.10%)
Feb 22, 2011	15.76	15.77	15.58	15.67	1,284,800	-0.14(-0.87%)
Feb 18, 2011	15.80	15.85	15.74	15.81	693,013	+0.00(+0.00%)
Feb 17, 2011	15.84	15.84	15.76	15.81	675,422	+0.00(+0.02%)
Feb 16, 2011	15.83	15.88	15.79	15.81	512,534	+0.03(+0.21%)
Feb 15, 2011	15.77	15.84	15.72	15.78	642,514	-0.01(-0.09%)
Feb 14, 2011	15.74	15.89	15.74	15.79	802,173	-0.09(-0.55%)
Feb 11, 2011	15.58	15.90	15.47	15.88	986,803	+0.27(+1.71%)
Feb 10, 2011	15.60	15.62	15.49	15.61	1,126,361	-0.03(-0.17%)
Feb 09, 2011	15.69	15.71	15.59	15.64	765,180	+0.02(+0.10%)
Feb 08, 2011	15.76	15.78	15.57	15.62	1,067,643	-0.10(-0.62%)
Feb 07, 2011	15.77	15.77	15.66	15.72	494,962	+0.01(+0.05%)
Feb 04, 2011	15.81	15.88	15.59	15.71	827,900	+0.02(+0.12%)
Feb 03, 2011	15.96	15.97	15.53	15.69	1,674,349	-0.30(-1.88%)
Feb 02, 2011	16.02	16.15	15.92	15.99	2,590,459	+0.00(+0.02%)

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.