Indicators

Enbridge (TSX: ENB )

48.78 -0.30 (-0.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013		46.41	46.41	46.41	0	+0.24(+0.52%)
Dec 30, 2013	46.00	46.17	45.95	46.17	543,432	+0.15(+0.33%)
Dec 27, 2013	46.06	46.32	45.91	46.02	965,156	+0.22(+0.48%)
Dec 24, 2013		45.80	45.80	45.80	0	+0.28(+0.62%)
Dec 23, 2013	45.50	45.78	45.20	45.52	893,723	+0.17(+0.37%)
Dec 20, 2013	45.52	45.76	45.24	45.35	3,096,713	+0.02(+0.04%)
Dec 19, 2013	44.82	45.49	44.55	45.33	1,163,092	+0.48(+1.07%)
Dec 18, 2013	44.00	44.94	43.97	44.85	0	+0.90(+2.05%)
Dec 17, 2013	43.98	44.16	43.78	43.95	1,383,156	-0.13(-0.29%)
Dec 16, 2013	43.94	44.21	43.79	44.08	1,449,663	+0.24(+0.55%)
Dec 13, 2013	43.80	43.94	43.40	43.84	1,471,032	+0.05(+0.11%)
Dec 12, 2013	43.25	43.93	43.24	43.79	2,132,017	+0.42(+0.97%)
Dec 11, 2013	43.80	43.90	43.27	43.37	1,731,825	-0.42(-0.96%)
Dec 10, 2013	43.80	44.03	43.72	43.79	1,039,647	-0.14(-0.32%)
Dec 09, 2013	44.07	44.24	43.55	43.93	1,166,020	-0.12(-0.27%)
Dec 06, 2013	43.36	44.07	43.24	44.05	1,051,759	+0.49(+1.12%)
Dec 05, 2013	43.49	43.63	43.00	43.56	1,629,354	+0.30(+0.69%)
Dec 04, 2013	43.46	43.50	42.74	43.26	1,401,562	-0.33(-0.76%)
Dec 03, 2013	43.49	43.92	43.43	43.59	1,652,965	-0.19(-0.43%)

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.