Indicators

Enbridge (TSX: ENB )

49.33 UNCHANGED

Streaming Delayed Price Updated: 4:18 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	40.39	41.40	40.37	41.39	1,271,675	+0.88(+2.17%)
Apr 27, 2012	40.25	40.62	40.25	40.51	1,447,116	+0.22(+0.55%)
Apr 26, 2012	39.75	40.31	39.73	40.29	809,827	+0.56(+1.41%)
Apr 25, 2012	39.30	39.75	39.13	39.73	899,669	+0.66(+1.69%)
Apr 24, 2012	39.36	39.53	38.97	39.07	1,219,789	-0.43(-1.09%)
Apr 23, 2012	39.49	39.84	39.13	39.50	1,133,664	-0.09(-0.23%)
Apr 20, 2012	39.36	39.76	39.22	39.59	1,077,830	+0.37(+0.94%)
Apr 19, 2012	38.75	39.28	38.68	39.22	1,351,309	+0.39(+1.00%)
Apr 18, 2012	38.93	39.05	38.55	38.83	933,396	-0.10(-0.26%)
Apr 17, 2012	38.60	39.21	38.53	38.93	945,427	+0.32(+0.83%)
Apr 16, 2012	38.66	39.01	38.51	38.61	639,494	-0.03(-0.08%)
Apr 13, 2012	38.65	38.76	38.34	38.64	1,152,956	-0.05(-0.13%)
Apr 12, 2012	38.81	38.94	38.47	38.69	771,137	-0.22(-0.57%)
Apr 11, 2012	38.40	39.01	38.40	38.91	995,733	+0.46(+1.20%)
Apr 10, 2012	39.05	39.49	38.39	38.45	1,283,299	-0.98(-2.49%)
Apr 09, 2012	39.02	39.61	39.02	39.43	616,398	+0.01(+0.03%)
Apr 05, 2012	39.09	39.45	38.85	39.42	1,193,835	+0.04(+0.10%)
Apr 04, 2012	38.72	39.51	38.65	39.38	1,735,210	+0.29(+0.74%)
Apr 03, 2012	39.00	39.35	38.85	39.09	1,545,398	-0.01(-0.03%)

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.