Indicators

Enbridge (TSX: ENB )

49.02 -0.31 (-0.63%)

Streaming Delayed Price Updated: 12:39 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	38.36	38.67	38.16	38.40	1,485,871	-0.29(-0.75%)
Sep 27, 2012	38.87	38.95	38.48	38.69	820,108	-0.18(-0.46%)
Sep 26, 2012	38.40	39.11	38.40	38.87	1,292,447	+0.35(+0.91%)
Sep 25, 2012	38.23	38.59	38.14	38.52	2,013,998	+0.37(+0.97%)
Sep 24, 2012	38.15	38.44	37.97	38.15	741,003	-0.04(-0.10%)
Sep 21, 2012	38.10	38.19	37.94	38.19	5,230,533	+0.05(+0.13%)
Sep 20, 2012	38.24	38.64	38.10	38.14	2,149,290	-0.15(-0.39%)
Sep 19, 2012	38.51	38.60	38.10	38.29	1,786,162	-0.31(-0.80%)
Sep 18, 2012	38.70	38.88	38.47	38.60	1,798,047	-0.21(-0.54%)
Sep 17, 2012	38.40	38.82	38.26	38.81	1,698,202	+0.41(+1.07%)
Sep 14, 2012	38.87	38.87	38.14	38.40	2,233,935	-0.20(-0.52%)
Sep 13, 2012	38.49	38.73	38.31	38.60	890,805	+0.11(+0.29%)
Sep 12, 2012	38.35	38.51	38.16	38.49	709,595	+0.19(+0.50%)
Sep 11, 2012	38.25	38.44	37.87	38.30	1,810,826	+0.03(+0.08%)
Sep 10, 2012	38.70	38.91	38.25	38.27	1,782,633	-0.57(-1.47%)
Sep 07, 2012	38.76	38.84	38.41	38.84	1,421,560	+0.01(+0.03%)
Sep 06, 2012	38.40	38.85	38.33	38.83	1,559,680	+0.18(+0.47%)
Sep 05, 2012	38.11	38.65	38.10	38.65	1,102,308	+0.44(+1.15%)

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.