Indicators

Enbridge (NY: ENB )

37.80 +0.44 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	1.032	1.032	1.005	1.015	278,526	-0.01(-1.18%)
Jan 29, 2004	1.046	1.047	1.025	1.027	202,737	-0.02(-1.52%)
Jan 28, 2004	1.058	1.058	1.042	1.043	111,789	-0.02(-1.96%)
Jan 27, 2004	1.058	1.085	1.058	1.064	236,842	+0.01(+0.75%)
Jan 26, 2004	1.063	1.064	1.056	1.056	117,473	+0.00(+0.10%)
Jan 23, 2004	1.063	1.063	1.049	1.055	191,368	-0.02(-1.43%)
Jan 22, 2004	1.069	1.071	1.065	1.070	117,473	+0.01(+0.62%)
Jan 21, 2004	1.077	1.078	1.060	1.063	341,053	-0.02(-1.71%)
Jan 20, 2004	1.093	1.094	1.079	1.082	117,473	-0.01(-1.04%)
Jan 16, 2004	1.098	1.098	1.086	1.093	144,000	-0.00(-0.41%)
Jan 15, 2004	1.087	1.098	1.085	1.098	60,631	+0.00(+0.31%)
Jan 14, 2004	1.106	1.106	1.091	1.094	77,684	-0.01(-1.22%)
Jan 13, 2004	1.111	1.116	1.107	1.108	53,052	-0.00(-0.07%)
Jan 12, 2004	1.109	1.112	1.104	1.109	37,894	-0.01(-0.54%)
Jan 09, 2004	1.114	1.117	1.114	1.115	140,210	+0.01(+1.03%)
Jan 08, 2004	1.102	1.106	1.101	1.103	96,631	+0.00(+0.36%)
Jan 07, 2004	1.099	1.103	1.099	1.099	117,473	-0.00(-0.10%)
Jan 06, 2004	1.101	1.102	1.084	1.100	244,421	-0.00(-0.22%)
Jan 05, 2004	1.114	1.114	1.100	1.103	308,842	-0.00(-0.33%)

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.