Indicators

Enbridge (TSX: ENB )

48.92 -0.01 (-0.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	51.72	52.30	51.62	52.12	2,477,162	+0.44(+0.85%)
Sep 28, 2017	51.67	51.93	51.36	51.68	2,009,544	+0.21(+0.41%)
Sep 27, 2017		51.47	50.73	51.47	2,623,121	+0.53(+1.04%)
Sep 26, 2017	51.06	51.07	50.64	50.94	1,909,833	-0.09(-0.18%)
Sep 25, 2017	50.65	51.14	50.38	51.03	1,969,855	+0.37(+0.73%)
Sep 22, 2017	51.13	51.20	50.50	50.66	2,324,996	-0.48(-0.94%)
Sep 21, 2017	51.00	51.30	50.84	51.14	1,430,863	+0.18(+0.35%)
Sep 20, 2017	50.62	51.15	50.61	50.96	1,962,587	+0.35(+0.69%)
Sep 19, 2017	50.46	50.71	50.25	50.61	1,229,706	+0.27(+0.54%)
Sep 18, 2017	50.20	50.55	50.02	50.34	1,730,105	+0.19(+0.38%)
Sep 15, 2017	50.16	50.24	49.79	50.15	12,272,241	+0.06(+0.12%)
Sep 14, 2017	49.99	50.20	49.82	50.09	1,796,045	+0.22(+0.44%)
Sep 13, 2017	50.01	50.21	49.85	49.87	1,055,944	-0.04(-0.08%)
Sep 12, 2017	49.72	49.93	49.26	49.91	1,748,570	+0.36(+0.73%)
Sep 11, 2017	49.26	49.59	49.22	49.55	1,288,847	+0.34(+0.69%)
Sep 08, 2017	49.35	49.37	48.98	49.21	1,383,974	-0.02(-0.04%)
Sep 07, 2017	49.91	49.91	49.23	49.23	3,072,272	-0.67(-1.34%)
Sep 06, 2017	49.92	50.48	49.78	49.90	1,371,760	+0.12(+0.24%)
Sep 05, 2017	50.30	50.39	49.42	49.78	1,835,697	-0.30(-0.60%)

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.