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 (%)
Nov 28, 2014	52.78	52.93	52.31	52.50	1,561,828	-0.30(-0.57%)
Nov 27, 2014	53.70	53.87	52.26	52.80	884,079	-0.74(-1.38%)
Nov 26, 2014	53.00	53.88	52.47	53.54	1,127,713	+0.69(+1.31%)
Nov 25, 2014	52.55	53.36	52.32	52.85	1,850,204	+0.40(+0.76%)
Nov 24, 2014	52.34	53.03	52.31	52.45	1,487,763	+0.10(+0.19%)
Nov 21, 2014	52.71	52.85	52.16	52.35	1,015,807	-0.23(-0.44%)
Nov 20, 2014	51.99	52.79	51.88	52.58	999,071	+0.37(+0.71%)
Nov 19, 2014	51.90	52.34	51.58	52.21	1,304,391	+0.84(+1.64%)
Nov 18, 2014	51.25	51.85	51.20	51.37	1,474,131	+0.41(+0.80%)
Nov 17, 2014	51.03	51.70	50.91	50.96	1,381,313	-0.25(-0.49%)
Nov 14, 2014	51.77	51.87	51.09	51.21	1,010,451	-0.49(-0.95%)
Nov 13, 2014	52.00	52.43	51.47	51.70	1,278,339	-0.24(-0.46%)
Nov 12, 2014	51.85	52.03	51.33	51.94	1,347,080	-0.29(-0.56%)
Nov 11, 2014	51.64	52.23	51.12	52.23	1,179,230	+0.53(+1.03%)
Nov 10, 2014	52.79	52.79	51.50	51.70	2,306,112	-0.34(-0.65%)
Nov 07, 2014	51.50	52.49	51.50	52.04	1,591,121	+0.40(+0.77%)
Nov 06, 2014	52.08	52.42	51.48	51.64	1,282,104	-0.40(-0.77%)
Nov 05, 2014	52.60	52.86	52.00	52.04	1,489,320	-0.20(-0.38%)
Nov 04, 2014	53.53	53.56	51.86	52.24	1,568,133	-0.92(-1.73%)

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.