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 (%)
Jul 30, 2010	48.81	50.32	48.50	50.04	2,137,776	+0.24(+0.48%)
Jul 29, 2010	49.60	49.89	49.05	49.80	2,644,110	-0.73(-1.44%)
Jul 28, 2010	50.71	51.00	50.30	50.53	1,500,090	-1.02(-1.98%)
Jul 27, 2010	51.95	52.00	51.44	51.55	697,128	-0.34(-0.66%)
Jul 26, 2010	52.25	52.32	51.81	51.89	515,861	-0.06(-0.12%)
Jul 23, 2010	52.05	52.07	51.72	51.95	638,709	+0.01(+0.02%)
Jul 22, 2010	51.71	52.30	51.71	51.94	532,740	+0.39(+0.76%)
Jul 21, 2010	52.00	52.16	51.17	51.55	574,718	-0.39(-0.75%)
Jul 20, 2010	51.10	52.00	51.03	51.94	1,046,427	+0.46(+0.89%)
Jul 19, 2010	51.15	51.50	50.90	51.48	621,027	+0.31(+0.61%)
Jul 16, 2010	51.15	51.32	50.68	51.17	831,459	+0.02(+0.04%)
Jul 15, 2010	50.98	51.16	50.56	51.15	1,013,068	+0.24(+0.47%)
Jul 14, 2010	51.05	51.18	50.85	50.91	710,934	+0.01(+0.02%)
Jul 13, 2010	51.46	51.46	50.75	50.90	793,376	-0.20(-0.39%)
Jul 12, 2010	51.09	51.33	50.58	51.10	525,285	+0.05(+0.10%)
Jul 09, 2010	50.87	51.07	50.55	51.05	548,011	+0.08(+0.16%)
Jul 08, 2010	51.08	51.17	50.73	50.97	932,756	-0.11(-0.22%)
Jul 07, 2010	49.81	51.10	49.68	51.08	1,085,806	+1.28(+2.57%)
Jul 06, 2010	49.13	50.10	49.12	49.80	880,278	+0.33(+0.67%)

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.