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 (%)
Oct 31, 2011	34.47	35.18	34.47	34.53	1,741,219	+0.06(+0.17%)
Oct 28, 2011	34.58	35.04	34.47	34.47	1,395,448	-0.33(-0.95%)
Oct 27, 2011	35.50	35.50	34.64	34.80	2,719,618	-0.49(-1.39%)
Oct 26, 2011	35.01	35.35	34.70	35.29	1,431,989	+0.22(+0.63%)
Oct 25, 2011	34.95	35.46	34.88	35.07	1,697,051	-0.03(-0.09%)
Oct 24, 2011	35.20	35.50	34.88	35.10	2,024,335	-0.10(-0.28%)
Oct 21, 2011	35.32	35.48	34.69	35.20	1,477,873	+0.15(+0.43%)
Oct 20, 2011	34.56	35.23	34.46	35.05	1,681,642	+0.31(+0.89%)
Oct 19, 2011	34.88	35.11	34.54	34.74	1,551,310	-0.16(-0.46%)
Oct 18, 2011	34.51	35.00	34.33	34.90	1,545,398	+0.55(+1.60%)
Oct 17, 2011	34.00	34.49	33.92	34.35	1,667,167	+0.39(+1.15%)
Oct 14, 2011	34.00	34.25	33.53	33.96	1,633,561	+0.01(+0.03%)
Oct 13, 2011	33.83	34.12	33.52	33.95	1,253,464	-0.10(-0.29%)
Oct 12, 2011	34.27	34.52	33.81	34.05	2,021,264	-0.06(-0.18%)
Oct 11, 2011	33.70	34.20	33.62	34.11	1,228,048	+0.69(+2.06%)
Oct 07, 2011	33.31	33.59	32.91	33.42	1,226,582	+0.28(+0.84%)
Oct 06, 2011	32.55	33.32	32.83	33.14	1,758,065	+0.69(+2.13%)
Oct 05, 2011	33.35	33.49	32.36	32.45	3,121,432	-0.91(-2.73%)
Oct 04, 2011	31.79	33.40	31.52	33.36	2,202,278	+0.77(+2.36%)

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.