Indicators

Enbridge (TSX: ENB )

49.21 -0.27 (-0.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013		47.30	47.30	47.30	0	+0.30(+0.64%)
Mar 27, 2013	47.02	47.13	46.63	47.00	1,192,713	-0.30(-0.63%)
Mar 26, 2013	46.78	47.30	46.54	47.30	1,218,895	+0.51(+1.09%)
Mar 25, 2013	47.19	47.21	46.41	46.79	842,462	-0.07(-0.15%)
Mar 22, 2013	46.66	47.24	46.66	46.86	1,480,007	+0.02(+0.04%)
Mar 21, 2013	47.08	47.20	46.76	46.84	1,657,431	-0.23(-0.49%)
Mar 20, 2013	46.97	47.17	46.80	47.07	1,320,657	+0.26(+0.56%)
Mar 19, 2013	46.40	46.90	46.40	46.81	1,529,798	+0.24(+0.52%)
Mar 18, 2013	46.31	46.60	46.22	46.57	1,095,246	-0.13(-0.28%)
Mar 15, 2013	46.08	46.78	45.83	46.70	3,521,165	+0.49(+1.06%)
Mar 14, 2013	45.95	46.32	45.53	46.21	1,476,478	+0.40(+0.87%)
Mar 13, 2013	46.07	46.13	45.67	45.81	1,009,411	-0.19(-0.41%)
Mar 12, 2013	46.11	46.11	45.65	46.00	2,068,851	-0.11(-0.24%)
Mar 11, 2013	45.91	46.15	45.84	46.11	643,923	+0.19(+0.41%)
Mar 08, 2013	46.25	46.27	45.64	45.92	1,846,778	-0.19(-0.41%)
Mar 07, 2013	46.29	46.46	45.73	46.11	1,256,457	-0.16(-0.35%)
Mar 06, 2013	46.19	46.32	45.95	46.27	1,500,474	+0.38(+0.83%)
Mar 05, 2013	46.49	46.50	45.69	45.89	1,415,693	-0.34(-0.74%)
Mar 04, 2013	45.90	46.36	45.72	46.23	866,203	+0.34(+0.74%)

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.