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 (%)
Feb 29, 2012	38.51	38.67	37.90	38.16	4,733,981	-0.52(-1.34%)
Feb 28, 2012	38.90	38.94	38.27	38.68	2,448,133	-0.13(-0.33%)
Feb 27, 2012	38.59	39.02	38.28	38.81	1,641,068	+0.40(+1.04%)
Feb 24, 2012	38.76	38.89	38.33	38.41	1,172,543	-0.49(-1.26%)
Feb 23, 2012	38.57	38.98	38.31	38.90	1,320,850	+0.30(+0.78%)
Feb 22, 2012	38.52	38.94	38.38	38.60	1,789,634	+0.08(+0.21%)
Feb 21, 2012	37.88	38.73	37.61	38.52	1,814,134	+0.94(+2.50%)
Feb 17, 2012		37.58	37.58	37.58	0	-1.62(-4.13%)
Feb 16, 2012	38.81	39.25	38.67	39.20	1,684,648	+0.27(+0.69%)
Feb 15, 2012	39.17	39.20	38.52	38.93	2,001,510	-0.17(-0.43%)
Feb 14, 2012	38.51	39.20	38.51	39.10	2,383,576	+0.36(+0.93%)
Feb 13, 2012	38.83	38.99	38.53	38.74	3,341,738	-0.32(-0.82%)
Feb 10, 2012	39.12	39.18	38.65	39.06	1,799,198	-0.07(-0.18%)
Feb 09, 2012	39.00	39.14	38.76	39.13	2,024,857	+0.04(+0.10%)
Feb 08, 2012	38.89	39.11	38.54	39.09	1,676,899	+0.30(+0.77%)
Feb 07, 2012	38.44	38.85	38.17	38.79	1,491,507	+0.37(+0.96%)
Feb 06, 2012	38.42	38.54	38.23	38.42	948,663	-0.06(-0.16%)
Feb 03, 2012	38.20	38.56	38.04	38.48	1,623,626	+0.41(+1.08%)
Feb 02, 2012	37.99	38.37	37.75	38.07	1,915,399	+0.07(+0.18%)

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.