Indicators

Enbridge (NY: ENB )

35.42 -0.12 (-0.32%)

Streaming Delayed Price Updated: 12:14 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	3.355	3.370	3.339	3.352	1,392,377	-0.00(-0.09%)
Jan 30, 2006	3.353	3.378	3.346	3.355	719,868	+0.00(+0.06%)
Jan 27, 2006	3.336	3.377	3.336	3.353	435,709	+0.02(+0.51%)
Jan 26, 2006	3.359	3.368	3.315	3.336	4,190,392	-0.03(-0.79%)
Jan 25, 2006	3.355	3.377	3.341	3.363	2,961,880	+0.02(+0.70%)
Jan 24, 2006	3.289	3.341	3.279	3.339	2,205,070	+0.05(+1.48%)
Jan 23, 2006	3.221	3.293	3.221	3.291	1,195,360	+0.06(+1.90%)
Jan 20, 2006	3.224	3.259	3.214	3.230	502,013	+0.02(+0.66%)
Jan 19, 2006	3.186	3.216	3.151	3.208	709,449	+0.03(+0.90%)
Jan 18, 2006	3.216	3.216	3.147	3.180	1,020,129	-0.05(-1.54%)
Jan 17, 2006	3.273	3.277	3.221	3.230	832,584	-0.03(-1.00%)
Jan 13, 2006	3.241	3.272	3.241	3.262	486,858	+0.02(+0.59%)
Jan 12, 2006	3.265	3.272	3.220	3.243	631,779	-0.02(-0.68%)
Jan 11, 2006	3.262	3.282	3.262	3.265	662,089	+0.00(+0.06%)
Jan 10, 2006	3.206	3.272	3.197	3.263	823,112	+0.06(+1.78%)
Jan 09, 2006	3.240	3.240	3.203	3.206	869,525	-0.05(-1.49%)
Jan 06, 2006	3.271	3.271	3.228	3.255	1,052,334	-0.02(-0.48%)
Jan 05, 2006	3.326	3.326	3.257	3.271	726,498	-0.07(-2.15%)
Jan 04, 2006	3.364	3.382	3.339	3.342	976,558	-0.02(-0.72%)

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.