The closing price for Enbridge (ENB) in 2017 was $24.20, on December 29, 2017. It was down 3.6% for the year. The latest price is $41.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $24.33 | $24.36 | $24.13 | $24.20 | 1,824,718 |
December 28 2017 | $24.09 | $24.28 | $24.04 | $24.26 | 1,518,505 |
December 27 2017 | $23.99 | $24.13 | $23.92 | $24.07 | 1,528,434 |
December 26 2017 | $23.91 | $24.11 | $23.86 | $24.00 | 939,425 |
December 22 2017 | $23.89 | $23.94 | $23.71 | $23.90 | 1,613,255 |
December 21 2017 | $23.81 | $24.04 | $23.58 | $23.92 | 2,057,470 |
December 20 2017 | $24.06 | $24.09 | $23.78 | $23.84 | 2,054,135 |
December 19 2017 | $24.21 | $24.27 | $23.99 | $24.02 | 2,355,183 |
December 18 2017 | $24.11 | $24.37 | $24.09 | $24.17 | 2,888,588 |
December 15 2017 | $23.94 | $24.13 | $23.88 | $23.96 | 2,798,070 |
December 14 2017 | $23.87 | $24.18 | $23.86 | $23.92 | 3,843,720 |
December 13 2017 | $23.63 | $23.98 | $23.63 | $23.91 | 3,589,513 |
December 12 2017 | $23.84 | $23.97 | $23.66 | $23.74 | 1,977,522 |
December 11 2017 | $23.81 | $23.99 | $23.63 | $23.85 | 2,356,012 |
December 08 2017 | $23.84 | $23.86 | $23.53 | $23.72 | 1,613,830 |
December 07 2017 | $23.52 | $23.83 | $23.44 | $23.79 | 1,943,314 |
December 06 2017 | $23.76 | $23.84 | $23.52 | $23.60 | 2,288,493 |
December 05 2017 | $23.73 | $23.81 | $23.68 | $23.75 | 2,246,668 |
December 04 2017 | $23.78 | $23.79 | $23.59 | $23.70 | 3,287,947 |
December 01 2017 | $23.58 | $23.73 | $23.38 | $23.69 | 5,912,130 |
November 30 2017 | $23.49 | $23.92 | $22.98 | $23.33 | 6,969,399 |
November 29 2017 | $22.37 | $22.42 | $21.92 | $22.04 | 3,064,535 |
November 28 2017 | $22.55 | $22.64 | $22.38 | $22.43 | 1,806,038 |
November 27 2017 | $23.08 | $23.08 | $22.42 | $22.44 | 3,280,780 |
November 24 2017 | $23.14 | $23.21 | $22.95 | $22.99 | 1,691,598 |
Daily pricing data for Enbridge dates back to 11/5/1984, and may be incomplete.
