Indicators

Enbridge (NY: ENB )

35.97 -0.64 (-1.75%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	5.814	5.910	5.802	5.909	1,467,353	+0.09(+1.48%)
Oct 28, 2010	5.812	5.862	5.801	5.823	1,172,345	+0.03(+0.48%)
Oct 27, 2010	5.766	5.799	5.712	5.795	1,987,053	-0.03(-0.46%)
Oct 25, 2010	5.818	5.864	5.783	5.822	1,427,826	+0.05(+0.79%)
Oct 22, 2010	5.840	5.849	5.750	5.776	1,185,930	-0.05(-0.91%)
Oct 21, 2010	5.812	5.869	5.797	5.829	2,007,614	+0.03(+0.53%)
Oct 20, 2010	5.768	5.805	5.735	5.798	1,799,019	+0.04(+0.70%)
Oct 19, 2010	5.753	5.800	5.693	5.758	2,758,476	-0.08(-1.30%)
Oct 18, 2010	5.783	5.850	5.773	5.833	1,924,444	+0.01(+0.09%)
Oct 15, 2010	5.794	5.853	5.741	5.828	2,123,429	+0.05(+0.89%)
Oct 14, 2010	5.815	5.824	5.745	5.777	1,829,302	-0.03(-0.55%)
Oct 13, 2010	5.824	5.840	5.796	5.809	1,611,079	+0.05(+0.81%)
Oct 12, 2010	5.776	5.782	5.736	5.762	1,919,672	-0.02(-0.31%)
Oct 11, 2010	5.784	5.815	5.739	5.780	837,500	+0.02(+0.33%)
Oct 08, 2010	5.761	5.775	5.704	5.761	1,288,703	+0.02(+0.39%)
Oct 07, 2010	5.743	5.743	5.696	5.738	2,149,183	-0.01(-0.20%)
Oct 06, 2010	5.758	5.781	5.730	5.750	1,980,706	+0.00(+0.04%)
Oct 05, 2010	5.684	5.759	5.667	5.748	3,175,730	+0.10(+1.85%)
Oct 04, 2010	5.636	5.651	5.616	5.643	2,517,339	-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.