Indicators

Enbridge (TSX: ENB )

50.04 -0.02 (-0.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	37.63	37.73	37.11	37.73	1,497,363	+0.41(+1.10%)
Jan 30, 2012	37.11	37.45	37.02	37.32	910,824	+0.15(+0.40%)
Jan 27, 2012	36.72	37.65	36.58	37.17	1,438,863	+0.25(+0.68%)
Jan 26, 2012	37.34	37.34	36.62	36.92	743,620	-0.29(-0.78%)
Jan 25, 2012	36.50	37.34	36.50	37.21	1,738,968	+0.53(+1.44%)
Jan 24, 2012	36.76	36.90	36.50	36.68	1,313,256	-0.19(-0.52%)
Jan 23, 2012	36.78	36.99	36.65	36.87	950,078	+0.25(+0.68%)
Jan 20, 2012	36.70	36.75	36.41	36.62	1,097,477	+0.04(+0.11%)
Jan 19, 2012	36.72	36.72	36.47	36.58	1,172,150	+0.08(+0.22%)
Jan 18, 2012	36.11	36.70	36.11	36.50	2,960,307	+0.16(+0.44%)
Jan 17, 2012	36.20	36.46	36.10	36.34	2,733,778	+0.24(+0.66%)
Jan 16, 2012	36.53	36.56	35.90	36.10	522,084	-0.37(-1.01%)
Jan 13, 2012	35.76	36.48	35.39	36.47	1,841,019	+0.43(+1.19%)
Jan 12, 2012	36.58	36.71	35.96	36.04	2,015,708	-0.76(-2.07%)
Jan 11, 2012	37.31	37.57	36.75	36.80	1,522,157	-0.62(-1.66%)
Jan 10, 2012	37.45	37.67	37.31	37.42	1,150,039	-0.15(-0.40%)
Jan 09, 2012	37.98	37.98	37.45	37.57	1,099,326	-0.22(-0.58%)
Jan 06, 2012	38.04	38.05	37.59	37.79	972,996	-0.10(-0.26%)
Jan 05, 2012	37.59	38.06	37.39	37.89	1,555,819	+0.59(+1.58%)

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.