Indicators

Enbridge (NY: ENB )

36.75 -0.01 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	0.9886	0.9886	0.9634	0.9725	290,686	-0.01(-1.18%)
Jan 29, 2004	1.003	1.003	0.9823	0.9841	211,587	-0.02(-1.52%)
Jan 28, 2004	1.014	1.014	0.9988	0.9993	116,669	-0.02(-1.96%)
Jan 27, 2004	1.014	1.039	1.014	1.019	247,182	+0.01(+0.75%)
Jan 26, 2004	1.018	1.020	1.012	1.012	122,602	+0.00(+0.10%)
Jan 23, 2004	1.018	1.018	1.005	1.011	199,723	-0.01(-1.43%)
Jan 22, 2004	1.024	1.026	1.020	1.025	122,602	+0.01(+0.62%)
Jan 21, 2004	1.032	1.033	1.015	1.019	355,942	-0.02(-1.71%)
Jan 20, 2004	1.048	1.048	1.034	1.037	122,602	-0.01(-1.04%)
Jan 16, 2004	1.052	1.052	1.041	1.048	150,286	-0.00(-0.41%)
Jan 15, 2004	1.042	1.052	1.040	1.052	63,278	+0.00(+0.31%)
Jan 14, 2004	1.059	1.059	1.046	1.049	81,075	-0.01(-1.21%)
Jan 13, 2004	1.065	1.070	1.061	1.061	55,368	-0.00(-0.07%)
Jan 12, 2004	1.062	1.065	1.058	1.062	39,549	-0.01(-0.54%)
Jan 09, 2004	1.067	1.070	1.067	1.068	146,331	+0.01(+1.03%)
Jan 08, 2004	1.056	1.059	1.055	1.057	100,850	+0.00(+0.36%)
Jan 07, 2004	1.053	1.056	1.053	1.053	122,602	-0.00(-0.10%)
Jan 06, 2004	1.055	1.056	1.038	1.054	255,091	-0.00(-0.22%)
Jan 05, 2004	1.067	1.067	1.054	1.057	322,325	-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.