Indicators

Enbridge (TSX: ENB )

49.83 +0.91 (+1.86%)

Streaming Delayed Price Updated: 4:16 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018		42.41	42.41	42.41	0	+0.25(+0.59%)
Dec 28, 2018	41.64	42.42	41.50	42.16	5,195,836	+0.79(+1.91%)
Dec 27, 2018	41.80	41.80	40.07	41.37	4,997,660	+1.58(+3.97%)
Dec 24, 2018		39.79	39.79	39.79	0	-2.13(-5.08%)
Dec 21, 2018	41.89	42.76	41.69	41.92	21,419,956	+0.03(+0.07%)
Dec 20, 2018	42.20	43.29	41.45	41.89	8,640,425	-0.55(-1.30%)
Dec 19, 2018	41.60	42.80	41.57	42.44	19,683,288	+1.06(+2.56%)
Dec 18, 2018	42.00	42.10	41.02	41.38	8,507,537	-0.54(-1.29%)
Dec 17, 2018	42.61	43.10	41.69	41.92	5,132,327	-0.85(-1.99%)
Dec 14, 2018	42.93	43.37	42.72	42.77	13,421,253	-0.34(-0.79%)
Dec 13, 2018	42.56	43.46	42.49	43.11	6,623,595	+0.62(+1.46%)
Dec 12, 2018	42.61	42.83	42.28	42.49	5,397,164	+0.37(+0.88%)
Dec 11, 2018	42.95	43.12	41.89	42.12	4,604,626	+0.03(+0.07%)
Dec 10, 2018	42.39	42.45	41.45	42.09	7,136,038	-0.34(-0.80%)
Dec 07, 2018	43.37	43.41	42.30	42.43	5,663,707	-0.42(-0.98%)
Dec 06, 2018	43.70	43.87	42.37	42.85	7,692,185	-1.65(-3.71%)
Dec 05, 2018	43.76	44.71	43.76	44.50	1,993,540	+0.91(+2.09%)
Dec 04, 2018	44.04	44.69	43.53	43.59	3,526,378	-0.60(-1.36%)

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.