Indicators

Enbridge (NY: ENB )

35.97 -0.64 (-1.75%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	4.113	4.118	4.079	4.089	3,923,106	-0.02(-0.59%)
Dec 28, 2007	4.113	4.128	4.069	4.113	2,513,287	+0.07(+1.62%)
Dec 27, 2007	4.180	4.180	4.047	4.047	2,743,023	-0.16(-3.89%)
Dec 26, 2007	4.022	4.238	4.022	4.211	2,645,128	+0.17(+4.23%)
Dec 24, 2007	4.031	4.045	4.006	4.040	509,298	+0.05(+1.27%)
Dec 21, 2007	3.990	4.006	3.929	3.990	1,291,416	+0.02(+0.43%)
Dec 20, 2007	3.967	3.994	3.952	3.972	1,765,551	+0.02(+0.54%)
Dec 19, 2007	3.920	3.984	3.899	3.951	1,629,191	+0.07(+1.69%)
Dec 18, 2007	3.942	3.942	3.875	3.885	1,877,032	+0.00(+0.05%)
Dec 17, 2007	3.825	3.889	3.815	3.883	2,125,991	+0.07(+1.80%)
Dec 14, 2007	3.838	3.853	3.801	3.815	1,321,081	-0.02(-0.61%)
Dec 13, 2007	3.825	3.851	3.762	3.838	1,963,822	-0.01(-0.26%)
Dec 12, 2007	3.885	3.892	3.820	3.848	1,557,412	+0.02(+0.53%)
Dec 11, 2007	3.893	3.919	3.820	3.828	1,564,344	-0.10(-2.45%)
Dec 10, 2007	3.891	3.932	3.887	3.924	930,244	+0.02(+0.54%)
Dec 07, 2007	3.854	3.939	3.854	3.903	1,443,706	+0.03(+0.76%)
Dec 06, 2007	3.893	3.908	3.863	3.873	1,642,451	-0.01(-0.21%)
Dec 05, 2007	3.762	3.893	3.762	3.881	2,356,429	+0.11(+2.98%)
Dec 04, 2007	3.798	3.798	3.714	3.769	2,347,588	-0.01(-0.32%)

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.