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 (%)
Dec 29, 2017		49.16	49.16	49.16	0	-0.16(-0.32%)
Dec 28, 2017	49.09	49.32	48.93	49.32	1,258,876	+0.13(+0.26%)
Dec 27, 2017	49.01	49.29	48.88	49.19	1,288,330	+0.05(+0.10%)
Dec 22, 2017	49.20	49.40	49.03	49.14	2,013,606	-0.11(-0.22%)
Dec 21, 2017	49.16	49.48	48.61	49.25	2,050,242	-0.17(-0.34%)
Dec 20, 2017	49.96	50.04	49.30	49.42	2,222,122	-0.54(-1.08%)
Dec 19, 2017	50.48	50.55	49.96	49.96	2,893,232	-0.34(-0.68%)
Dec 18, 2017	50.20	50.64	50.11	50.30	2,867,204	+0.41(+0.82%)
Dec 15, 2017	49.56	50.00	49.47	49.89	11,157,739	+0.57(+1.16%)
Dec 14, 2017	49.60	50.17	49.30	49.32	4,112,650	-0.24(-0.48%)
Dec 13, 2017	49.45	49.65	49.36	49.56	3,377,880	+0.23(+0.47%)
Dec 12, 2017	49.65	49.84	49.28	49.33	3,606,704	-0.24(-0.48%)
Dec 11, 2017	49.53	49.86	49.07	49.57	1,805,666	+0.23(+0.47%)
Dec 08, 2017	49.50	49.59	48.93	49.34	1,830,198	-0.09(-0.18%)
Dec 07, 2017	48.78	49.50	48.69	49.43	2,325,473	+0.67(+1.37%)
Dec 06, 2017	48.69	49.00	48.54	48.76	2,430,559	-0.01(-0.02%)
Dec 05, 2017	48.67	48.80	48.55	48.77	2,877,143	+0.09(+0.18%)
Dec 04, 2017		48.76	48.61	48.68	2,447,681	+0.05(+0.10%)

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.