Indicators

Enbridge (TSX: ENB )

49.21 -0.27 (-0.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	60.44	60.50	59.48	59.48	3,410,611	-1.01(-1.67%)
May 28, 2015	60.20	60.69	60.11	60.49	1,642,167	+0.11(+0.18%)
May 27, 2015	60.50	60.81	60.02	60.38	1,189,133	-0.14(-0.23%)
May 26, 2015		60.94	60.02	60.52	1,385,513	-0.19(-0.31%)
May 25, 2015	61.78	62.19	60.56	60.71	570,848	-1.29(-2.08%)
May 22, 2015	62.68	62.68	61.94	62.00	695,665	-0.67(-1.07%)
May 21, 2015	61.26	62.67	61.20	62.67	1,374,087	+1.60(+2.62%)
May 20, 2015	61.61	62.02	60.66	61.07	1,197,801	-0.43(-0.70%)
May 19, 2015	61.78	62.39	61.05	61.50	1,031,699	-0.34(-0.55%)
May 15, 2015		61.84	61.84	61.84	0	+1.40(+2.32%)
May 14, 2015	61.14	61.31	60.33	60.44	991,631	-0.60(-0.98%)
May 13, 2015	61.92	62.24	60.76	61.04	1,282,299	-1.04(-1.68%)
May 12, 2015	62.35	62.43	61.50	62.08	930,667	-0.20(-0.32%)
May 11, 2015	62.27	62.50	61.71	62.28	1,085,379	+0.14(+0.23%)
May 08, 2015	61.21	62.20	60.89	62.14	926,098	+0.94(+1.54%)
May 07, 2015	61.17	61.30	60.15	61.20	1,125,516	+0.15(+0.25%)
May 06, 2015	62.00	62.20	60.64	61.05	1,736,977	-1.69(-2.69%)
May 05, 2015	63.50	63.80	62.21	62.74	845,087	-0.85(-1.34%)
May 04, 2015	63.25	63.70	63.10	63.59	707,105	+0.22(+0.35%)

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.