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 (%)
Jun 30, 2011	31.34	31.39	30.80	31.36	1,125,022	+0.20(+0.64%)
Jun 29, 2011	31.50	31.50	31.07	31.16	778,685	-0.27(-0.86%)
Jun 28, 2011	30.99	31.63	30.93	31.43	1,230,988	+0.51(+1.65%)
Jun 27, 2011	30.45	30.97	30.39	30.92	874,664	+0.38(+1.24%)
Jun 24, 2011	30.64	30.74	30.40	30.54	453,468	-0.14(-0.46%)
Jun 23, 2011	30.30	30.76	30.19	30.68	729,338	+0.07(+0.23%)
Jun 22, 2011	30.65	30.86	30.57	30.61	843,336	-0.08(-0.26%)
Jun 21, 2011	30.67	30.95	30.50	30.69	1,665,925	+0.18(+0.59%)
Jun 20, 2011	30.38	30.62	30.41	30.51	998,612	+0.25(+0.83%)
Jun 17, 2011	30.12	30.84	30.12	30.26	2,930,098	-0.04(-0.13%)
Jun 16, 2011	30.69	30.82	30.24	30.30	3,283,329	-0.24(-0.79%)
Jun 15, 2011	30.70	31.02	30.33	30.54	1,135,097	-0.35(-1.13%)
Jun 14, 2011	30.62	30.96	30.53	30.89	1,058,216	+0.40(+1.31%)
Jun 13, 2011	30.33	30.74	30.33	30.49	942,031	+0.16(+0.53%)
Jun 10, 2011	30.21	30.48	29.95	30.33	815,098	-0.09(-0.30%)
Jun 09, 2011	30.75	30.87	30.36	30.42	1,904,514	-0.32(-1.04%)
Jun 08, 2011	30.74	30.95	30.39	30.74	1,448,897	+0.00(+0.00%)
Jun 07, 2011	30.80	31.14	30.43	30.74	1,473,085	-0.24(-0.77%)
Jun 06, 2011	31.60	31.60	30.82	30.98	1,182,531	-0.65(-2.06%)

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.