Indicators

Enbridge (NY: ENB )

36.78 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	3.214	3.229	3.199	3.211	1,453,316	-0.00(-0.09%)
Jan 30, 2006	3.212	3.237	3.205	3.214	751,374	+0.00(+0.06%)
Jan 27, 2006	3.196	3.236	3.196	3.212	454,779	+0.02(+0.51%)
Jan 26, 2006	3.219	3.227	3.176	3.196	4,373,789	-0.03(-0.78%)
Jan 25, 2006	3.214	3.236	3.201	3.222	3,091,509	+0.02(+0.70%)
Jan 24, 2006	3.151	3.201	3.142	3.199	2,301,578	+0.05(+1.48%)
Jan 23, 2006	3.086	3.155	3.086	3.153	1,247,676	+0.06(+1.90%)
Jan 20, 2006	3.089	3.122	3.079	3.094	523,984	+0.02(+0.66%)
Jan 19, 2006	3.053	3.081	3.019	3.074	740,499	+0.03(+0.90%)
Jan 18, 2006	3.081	3.081	3.015	3.047	1,064,776	-0.05(-1.54%)
Jan 17, 2006	3.136	3.140	3.086	3.094	869,023	-0.03(-1.00%)
Jan 13, 2006	3.105	3.135	3.105	3.125	508,166	+0.02(+0.59%)
Jan 12, 2006	3.129	3.135	3.085	3.107	659,429	-0.02(-0.68%)
Jan 11, 2006	3.125	3.145	3.125	3.129	691,066	+0.00(+0.06%)
Jan 10, 2006	3.072	3.135	3.063	3.126	859,137	+0.05(+1.78%)
Jan 09, 2006	3.104	3.104	3.069	3.072	907,581	-0.05(-1.49%)
Jan 06, 2006	3.134	3.134	3.093	3.118	1,098,390	-0.02(-0.48%)
Jan 05, 2006	3.186	3.186	3.120	3.134	758,294	-0.07(-2.15%)
Jan 04, 2006	3.223	3.240	3.199	3.202	1,019,298	-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.